MetLife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	314.03	314.03	314.03	314.03	288.69	0
2022-06-21	314.03	314.03	314.03	314.03	288.69	0
2022-06-20	314.03	314.03	314.03	314.03	288.69	0
2022-06-17	314.03	314.03	314.03	314.03	288.69	1
2022-06-15	316.00	316.00	316.00	316.00	290.50	0
2022-06-14	317.44	317.44	316.00	316.00	290.50	234
2022-06-13	315.17	315.17	315.17	315.17	289.74	1
2022-06-10	316.56	316.56	316.56	316.56	291.02	90
2022-06-09	323.89	323.89	323.89	323.89	297.75	0
2022-06-08	323.89	323.89	323.89	323.89	297.75	2
2022-06-07	323.88	323.88	323.88	323.88	297.75	0
2022-06-06	323.88	323.88	323.88	323.88	297.75	0
2022-06-03	323.88	323.88	323.88	323.88	297.75	0
2022-06-02	323.88	323.88	323.88	323.88	297.75	0
2022-06-01	323.88	323.88	323.88	323.88	297.75	0
2022-05-31	323.75	323.91	323.75	323.88	297.75	6
2022-05-30	324.56	324.56	324.56	324.56	298.37	1
2022-05-27	318.72	321.11	318.72	321.11	295.20	104
2022-05-26	316.55	316.55	316.55	316.55	291.01	70
2022-05-25	306.96	306.96	306.96	306.96	282.19	0
2022-05-24	306.96	306.96	306.96	306.96	282.19	0
2022-05-23	306.96	306.96	306.96	306.96	282.19	260
2022-05-20	302.11	302.11	302.11	302.11	277.73	270
2022-05-19	322.15	322.15	322.15	322.15	296.16	0
2022-05-18	322.15	322.15	322.15	322.15	296.16	0
2022-05-17	322.15	322.15	322.15	322.15	296.16	83
2022-05-16	320.02	320.02	320.02	320.02	294.20	0
2022-05-13	320.02	320.02	320.02	320.02	294.20	1
2022-05-12	322.10	322.10	322.10	322.10	296.11	100
2022-05-11	332.59	332.59	332.59	332.59	305.75	0
2022-05-10	332.82	332.82	332.59	332.59	305.75	241
2022-05-09	338.51	338.51	338.51	338.51	311.20	0
2022-05-06	338.51	338.51	338.51	338.51	311.20	0
2022-05-05	338.51	338.51	338.51	338.51	309.64	1
2022-05-04	336.26	336.26	335.40	335.40	306.80	221
2022-05-03	330.33	331.98	330.00	330.71	302.51	272
2022-05-02	332.00	332.92	330.33	332.92	304.53	775
2022-04-29	324.22	324.22	324.22	324.22	296.57	910
2022-04-28	335.58	335.58	335.58	335.58	306.96	0
2022-04-27	335.58	335.58	335.58	335.58	306.96	0
2022-04-26	334.22	335.58	333.20	335.58	306.96	21
2022-04-25	332.64	332.64	332.64	332.64	304.27	0
2022-04-22	332.64	332.64	332.64	332.64	304.27	0
2022-04-20	332.64	332.64	332.64	332.64	304.27	0
2022-04-19	332.64	332.64	332.64	332.64	304.27	5
2022-04-18	333.30	333.30	333.30	333.30	304.87	0
2022-04-14	333.30	333.30	333.30	333.30	304.87	4
2022-04-13	326.04	326.04	326.04	326.04	298.23	64
2022-04-12	333.58	333.58	333.58	333.58	305.13	0
2022-04-11	333.58	333.58	333.58	333.58	305.13	0
2022-04-08	337.00	337.00	333.58	333.58	305.13	561
2022-04-07	325.71	325.71	325.71	325.71	297.93	1
2022-04-06	330.27	330.27	330.27	330.27	302.10	890
2022-04-05	320.21	320.21	320.21	320.21	292.90	0
2022-04-04	320.21	320.21	320.21	320.21	292.90	120
2022-04-01	329.58	329.58	329.58	329.58	301.47	440
2022-03-31	340.80	340.80	340.80	340.80	311.73	0
2022-03-30	340.80	340.80	340.80	340.80	311.73	1
2022-03-29	339.09	339.09	339.09	339.09	310.17	0
2022-03-28	339.09	339.09	339.09	339.09	310.17	70

← NewerPage 19 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.