MetLife Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	257.92	257.92	257.92	257.92	242.14	0
2023-06-06	257.92	257.92	257.92	257.92	242.14	0
2023-06-05	257.92	257.92	257.92	257.92	242.14	0
2023-06-02	257.92	257.92	257.92	257.92	242.14	0
2023-06-01	257.92	257.92	257.92	257.92	242.14	0
2023-05-31	257.92	257.92	257.92	257.92	242.14	18
2023-05-30	261.90	261.90	261.90	261.90	245.88	0
2023-05-29	261.90	261.90	261.90	261.90	245.88	0
2023-05-26	263.57	263.95	261.90	261.90	245.88	50
2023-05-25	249.73	249.73	249.73	249.73	234.45	0
2023-05-24	259.99	259.99	249.73	249.73	234.45	30
2023-05-23	263.66	263.66	263.66	263.66	247.53	0
2023-05-22	263.66	263.66	263.66	263.66	247.53	0
2023-05-19	263.66	263.66	263.66	263.66	247.53	0
2023-05-18	263.66	263.66	263.66	263.66	247.53	0
2023-05-17	263.66	263.66	263.66	263.66	247.53	0
2023-05-16	263.66	263.66	263.66	263.66	247.53	0
2023-05-15	263.66	263.66	263.66	263.66	247.53	0
2023-05-12	263.66	263.66	263.66	263.66	247.53	0
2023-05-11	263.66	263.66	263.66	263.66	247.53	0
2023-05-10	263.66	263.66	263.66	263.66	247.53	0
2023-05-09	262.99	263.66	262.99	263.66	247.53	10
2023-05-08	270.64	270.64	270.64	270.64	254.08	0
2023-05-05	270.64	270.64	270.64	270.64	254.08	0
2023-05-04	277.49	277.49	270.64	270.64	252.53	44
2023-05-03	304.40	304.40	304.40	304.40	284.03	0
2023-05-02	304.40	304.40	304.40	304.40	284.03	0
2023-04-28	304.40	304.40	304.40	304.40	284.03	0
2023-04-27	304.40	304.40	304.40	304.40	284.03	0
2023-04-26	304.40	304.40	304.40	304.40	284.03	0
2023-04-25	304.40	304.40	304.40	304.40	284.03	0
2023-04-24	304.40	304.40	304.40	304.40	284.03	35
2023-04-20	314.30	314.30	314.30	314.30	293.26	0
2023-04-19	314.30	314.30	314.30	314.30	293.26	20
2023-04-18	301.99	301.99	301.99	301.99	281.78	0
2023-04-17	301.99	301.99	301.99	301.99	281.78	60
2023-04-14	297.84	297.84	297.84	297.84	277.90	15
2023-04-13	295.86	295.86	295.86	295.86	276.06	0
2023-04-12	295.86	295.86	295.86	295.86	276.06	0
2023-04-11	295.86	295.86	295.86	295.86	276.06	0
2023-04-10	295.86	295.86	295.86	295.86	276.06	0
2023-04-06	295.86	295.86	295.86	295.86	276.06	0
2023-04-05	295.86	295.86	295.86	295.86	276.06	0
2023-04-04	295.86	295.86	295.86	295.86	276.06	0
2023-04-03	296.67	296.67	295.86	295.86	276.06	2
2023-03-31	292.32	292.32	292.03	292.03	272.48	2
2023-03-30	295.44	295.44	295.44	295.44	275.67	300
2023-03-29	288.13	288.13	288.13	288.13	268.84	96
2023-03-28	285.00	285.00	285.00	285.00	265.92	0
2023-03-27	285.00	285.00	285.00	285.00	265.92	0
2023-03-24	291.45	291.45	285.00	285.00	265.92	4
2023-03-23	291.45	291.45	291.45	291.45	271.94	20
2023-03-22	307.20	307.20	307.20	307.20	286.64	0
2023-03-21	306.30	307.20	306.30	307.20	286.64	24
2023-03-20	303.90	303.90	303.90	303.90	283.56	0
2023-03-17	303.90	303.90	303.90	303.90	283.56	0
2023-03-16	303.90	303.90	303.90	303.90	283.56	10
2023-03-15	308.61	308.61	308.61	308.61	287.95	0
2023-03-14	308.61	308.61	308.61	308.61	287.95	2
2023-03-13	308.88	309.88	308.88	309.88	289.14	15

← NewerPage 15 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	2.0196 USD
2026-05-11	2.0217 USD
2026-02-02	1.9371 USD
2025-11-03	2.0532 USD
2025-08-04	2.0375 USD
2025-05-05	2.0824 USD
2025-01-31	2.1024 USD
2024-11-01	2.1772 USD
2024-08-02	2.0149 USD
2024-05-03	1.9283 USD
2024-02-02	1.7069 USD
2023-11-07	1.7519 USD
2023-08-04	1.6746 USD
2023-05-05	1.6570 USD
2023-02-03	1.7319 USD
2022-11-04	1.7623 USD
2022-08-05	1.7314 USD
2022-05-06	1.6915 USD
2022-02-08	1.6284 USD
2021-11-08	2.7302 USD
2021-11-05	1.8087 USD
2021-08-09	2.5138 USD
2021-08-06	1.6656 USD
2021-05-10	2.4326 USD
2021-05-07	1.6116 USD
2021-02-03	1.6941 USD
2020-10-29	3.0986 USD
2020-08-03	2.4021 USD
2020-07-31	1.5913 USD
2020-05-06	1.5764 USD
2020-02-03	2.1626 USD
2020-01-31	1.4327 USD
2019-11-04	1.7939 USD
2019-11-01	1.1884 USD
2019-08-05	1.7939 USD
2019-05-03	1.6944 USD
2019-02-01	1.6073 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.