MetLife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	364.84	364.84	364.84	364.84	340.42	0
2023-03-09	364.84	364.84	364.84	364.84	340.42	0
2023-03-08	364.84	364.84	364.84	364.84	340.42	0
2023-03-07	364.84	364.84	364.84	364.84	340.42	0
2023-03-06	364.84	364.84	364.84	364.84	340.42	0
2023-03-03	364.84	364.84	364.84	364.84	340.42	3
2023-03-02	358.00	358.00	358.00	358.00	334.04	30
2023-03-01	369.21	369.21	369.21	369.21	344.50	0
2023-02-28	369.21	369.21	369.21	369.21	344.50	0
2023-02-27	369.21	369.21	369.21	369.21	344.50	0
2023-02-24	383.44	383.44	369.21	369.21	344.50	2
2023-02-23	375.92	375.92	375.92	375.92	350.76	0
2023-02-22	375.92	375.92	375.92	375.92	350.76	0
2023-02-17	375.92	375.92	375.92	375.92	350.76	0
2023-02-16	375.92	375.92	375.92	375.92	350.76	0
2023-02-15	375.92	375.92	375.92	375.92	350.76	0
2023-02-14	375.92	375.92	375.92	375.92	350.76	0
2023-02-13	375.92	375.92	375.92	375.92	350.76	0
2023-02-10	375.92	375.92	375.92	375.92	350.76	0
2023-02-09	375.92	375.92	375.92	375.92	350.76	15
2023-02-08	370.16	370.16	370.16	370.16	345.38	15
2023-02-07	346.00	346.00	346.00	346.00	322.84	0
2023-02-06	346.00	346.00	346.00	346.00	322.84	0
2023-02-03	346.00	346.00	346.00	346.00	322.84	0
2023-02-02	359.00	359.00	346.00	346.00	321.23	35
2023-02-01	369.90	369.90	369.90	369.90	343.41	0
2023-01-31	369.90	369.90	369.90	369.90	343.41	0
2023-01-30	369.90	369.90	369.90	369.90	343.41	15
2023-01-27	370.44	370.44	370.44	370.44	343.92	1
2023-01-26	364.81	364.81	364.81	364.81	338.69	3
2023-01-25	362.66	362.66	362.66	362.66	336.69	0
2023-01-24	362.66	362.66	362.66	362.66	336.69	600
2023-01-23	364.00	364.00	364.00	364.00	337.94	20
2023-01-20	363.60	363.60	363.60	363.60	337.57	0
2023-01-19	363.60	363.60	363.60	363.60	337.57	0
2023-01-18	363.60	363.60	363.60	363.60	337.57	30
2023-01-17	370.44	370.44	370.44	370.44	343.92	0
2023-01-16	370.44	370.44	370.44	370.44	343.92	2
2023-01-13	399.00	399.00	399.00	399.00	370.43	0
2023-01-12	399.00	399.00	399.00	399.00	370.43	0
2023-01-11	399.00	399.00	399.00	399.00	370.43	0
2023-01-10	399.00	399.00	399.00	399.00	370.43	0
2023-01-09	399.00	399.00	399.00	399.00	370.43	0
2023-01-06	399.00	399.00	399.00	399.00	370.43	0
2023-01-05	399.00	399.00	399.00	399.00	370.43	0
2023-01-04	397.91	399.00	397.91	399.00	370.43	376
2023-01-03	390.78	391.92	390.78	391.92	363.86	604
2023-01-02	388.70	388.70	388.70	388.70	360.87	0
2022-12-29	388.70	388.70	388.70	388.70	360.87	0
2022-12-28	388.70	388.70	388.70	388.70	360.87	0
2022-12-27	388.70	388.70	388.70	388.70	360.87	0
2022-12-26	388.70	388.70	388.70	388.70	360.87	0
2022-12-23	388.70	388.70	388.70	388.70	360.87	0
2022-12-22	388.70	388.70	388.70	388.70	360.87	0
2022-12-21	388.70	388.70	388.70	388.70	360.87	0
2022-12-20	388.70	388.70	388.70	388.70	360.87	0
2022-12-19	388.70	388.70	388.70	388.70	360.87	0
2022-12-16	388.70	388.70	388.70	388.70	360.87	0
2022-12-15	388.70	388.70	388.70	388.70	360.87	0
2022-12-14	388.70	388.70	388.70	388.70	360.87	10

← NewerPage 16 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.