MetLife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	385.20	385.20	385.20	385.20	357.62	0
2022-12-12	385.20	385.20	385.20	385.20	357.62	0
2022-12-09	385.20	385.20	385.20	385.20	357.62	0
2022-12-08	388.55	388.55	385.20	385.20	357.62	400
2022-12-07	396.95	396.95	396.95	396.95	368.53	0
2022-12-06	397.48	397.48	396.95	396.95	368.53	150
2022-12-05	414.50	414.50	414.50	414.50	384.82	0
2022-12-02	414.50	414.50	414.50	414.50	384.82	0
2022-12-01	414.50	414.50	414.50	414.50	384.82	0
2022-11-30	414.50	414.50	414.50	414.50	384.82	0
2022-11-29	414.50	414.50	414.50	414.50	384.82	0
2022-11-28	414.50	414.50	414.50	414.50	384.82	0
2022-11-25	414.50	414.50	414.50	414.50	384.82	0
2022-11-24	414.50	414.50	414.50	414.50	384.82	0
2022-11-23	414.50	414.50	414.50	414.50	384.82	5
2022-11-22	400.00	400.00	400.00	400.00	371.36	0
2022-11-21	400.00	400.00	400.00	400.00	371.36	0
2022-11-18	400.00	400.00	400.00	400.00	371.36	0
2022-11-17	400.00	400.00	400.00	400.00	371.36	0
2022-11-16	399.52	400.00	399.52	400.00	371.36	614
2022-11-14	395.60	395.60	395.60	395.60	367.27	3
2022-11-11	378.00	378.00	378.00	378.00	350.93	0
2022-11-10	378.00	378.00	378.00	378.00	350.93	0
2022-11-09	378.00	378.00	378.00	378.00	350.93	600
2022-11-08	379.59	379.59	379.59	379.59	352.41	3
2022-11-07	370.50	370.50	370.50	370.50	343.97	0
2022-11-04	370.50	370.50	370.50	370.50	343.97	1
2022-11-03	379.00	379.00	379.00	379.00	350.23	0
2022-11-01	379.00	379.00	379.00	379.00	350.23	0
2022-10-31	385.90	385.90	379.00	379.00	350.23	7
2022-10-28	385.90	385.90	385.90	385.90	356.60	21
2022-10-27	347.78	347.78	347.78	347.78	321.38	0
2022-10-26	347.78	347.78	347.78	347.78	321.38	0
2022-10-25	347.78	347.78	347.78	347.78	321.38	0
2022-10-24	347.78	347.78	347.78	347.78	321.38	0
2022-10-21	347.78	347.78	347.78	347.78	321.38	0
2022-10-20	347.78	347.78	347.78	347.78	321.38	0
2022-10-19	347.78	347.78	347.78	347.78	321.38	0
2022-10-18	347.78	347.78	347.78	347.78	321.38	0
2022-10-17	347.78	347.78	347.78	347.78	321.38	0
2022-10-14	347.78	347.78	347.78	347.78	321.38	1
2022-10-13	347.78	347.78	347.78	347.78	321.38	0
2022-10-11	347.78	347.78	347.78	347.78	321.38	0
2022-10-10	347.78	347.78	347.78	347.78	321.38	0
2022-10-07	347.78	347.78	347.78	347.78	321.38	0
2022-10-06	347.78	347.78	347.78	347.78	321.38	0
2022-10-05	347.78	347.78	347.78	347.78	321.38	0
2022-10-04	347.78	347.78	347.78	347.78	321.38	0
2022-10-03	347.78	347.78	347.78	347.78	321.38	0
2022-09-30	347.78	347.78	347.78	347.78	321.38	0
2022-09-29	347.78	347.78	347.78	347.78	321.38	0
2022-09-28	347.78	347.78	347.78	347.78	321.38	0
2022-09-27	347.78	347.78	347.78	347.78	321.38	0
2022-09-26	347.78	347.78	347.78	347.78	321.38	0
2022-09-23	347.78	347.78	347.78	347.78	321.38	0
2022-09-22	347.78	347.78	347.78	347.78	321.38	0
2022-09-21	347.78	347.78	347.78	347.78	321.38	0
2022-09-20	347.78	347.78	347.78	347.78	321.38	0
2022-09-19	347.78	347.78	347.78	347.78	321.38	0
2022-09-16	347.78	347.78	347.78	347.78	321.38	0

← NewerPage 17 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.