MetLife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	346.72	347.78	346.72	347.78	321.38	2
2022-09-14	346.15	346.15	344.05	344.05	317.93	2
2022-09-13	347.90	347.90	347.90	347.90	321.49	0
2022-09-12	349.05	352.35	347.90	347.90	321.49	393
2022-09-09	348.23	349.05	348.23	349.05	322.55	2
2022-09-08	339.66	339.66	339.66	339.66	313.87	0
2022-09-06	339.90	340.24	339.66	339.66	313.87	152
2022-09-05	333.10	333.10	333.10	333.10	307.81	0
2022-09-02	320.00	333.10	320.00	333.10	307.81	12,782
2022-09-01	336.27	336.27	336.27	336.27	310.74	0
2022-08-31	336.27	336.27	336.27	336.27	310.74	0
2022-08-30	336.27	336.27	336.27	336.27	310.74	0
2022-08-29	336.27	336.27	336.27	336.27	310.74	0
2022-08-26	336.27	336.27	336.27	336.27	310.74	0
2022-08-25	336.27	336.27	336.27	336.27	310.74	0
2022-08-24	335.00	336.27	335.00	336.27	310.74	117
2022-08-23	342.02	342.02	342.02	342.02	316.05	0
2022-08-22	342.02	342.02	342.02	342.02	316.05	30
2022-08-19	351.05	351.05	350.00	350.00	323.43	2
2022-08-18	322.24	322.24	322.24	322.24	297.78	0
2022-08-17	322.24	322.24	322.24	322.24	297.78	0
2022-08-16	322.24	322.24	322.24	322.24	297.78	0
2022-08-15	322.24	322.24	322.24	322.24	297.78	0
2022-08-12	322.24	322.24	322.24	322.24	297.78	0
2022-08-11	322.24	322.24	322.24	322.24	297.78	0
2022-08-10	322.24	322.24	322.24	322.24	297.78	0
2022-08-09	322.24	322.24	322.24	322.24	297.78	0
2022-08-08	335.30	335.30	322.00	322.24	297.78	19
2022-08-05	335.31	335.31	335.31	335.31	309.85	0
2022-08-04	335.31	335.31	335.31	335.31	308.25	0
2022-08-03	335.31	335.31	335.31	335.31	308.25	160
2022-08-02	327.59	329.56	326.74	329.37	302.79	231
2022-08-01	321.63	325.73	321.09	325.73	299.45	57
2022-07-29	329.02	330.53	328.11	329.13	302.57	95
2022-07-28	320.01	321.47	317.71	317.77	292.13	382
2022-07-27	326.19	327.57	323.73	325.86	299.57	84
2022-07-26	328.77	328.77	326.59	326.96	300.58	105
2022-07-25	335.44	335.44	335.44	335.44	308.37	0
2022-07-22	335.44	335.44	335.44	335.44	308.37	0
2022-07-21	335.44	335.44	335.44	335.44	308.37	60
2022-07-20	327.36	335.28	327.36	334.54	307.55	172
2022-07-19	328.32	328.64	328.32	328.32	301.83	8
2022-07-18	321.28	321.28	319.24	319.24	293.48	284
2022-07-15	318.68	321.47	315.51	319.61	293.82	623
2022-07-14	316.16	318.08	314.16	314.16	288.81	139
2022-07-13	334.29	334.29	334.29	334.29	307.32	0
2022-07-12	334.29	334.29	334.29	334.29	307.32	0
2022-07-11	334.29	334.29	334.29	334.29	307.32	39
2022-07-08	329.99	329.99	329.99	329.99	303.36	141
2022-07-07	338.00	338.00	338.00	338.00	310.73	0
2022-07-06	332.66	338.00	332.66	338.00	310.73	1,191
2022-07-05	330.69	330.69	330.69	330.69	304.01	44
2022-07-04	339.35	342.03	339.35	342.03	314.43	1,000
2022-07-01	336.93	336.93	336.93	336.93	309.74	1
2022-06-30	325.38	327.69	323.07	327.00	300.61	24
2022-06-29	330.14	330.14	326.34	326.34	300.01	143
2022-06-28	332.96	332.96	332.96	332.96	306.09	0
2022-06-27	332.86	332.96	332.86	332.96	306.09	205
2022-06-24	331.69	336.42	331.19	336.42	309.27	310
2022-06-23	319.41	319.41	319.41	319.41	293.64	2

← NewerPage 18 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.