MetLife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	336.80	336.80	336.80	336.80	308.08	50
2022-03-24	337.28	337.28	337.28	337.28	308.52	1
2022-03-23	345.10	345.10	345.10	345.10	315.67	0
2022-03-22	345.44	345.44	344.76	345.10	315.67	8
2022-03-21	344.40	344.40	338.27	338.27	309.42	80
2022-03-18	340.32	340.32	340.32	340.32	311.30	470
2022-03-17	342.37	343.22	340.00	343.22	313.95	27
2022-03-16	344.42	347.07	342.25	342.37	313.17	31
2022-03-15	335.61	338.36	332.31	338.36	309.50	445
2022-03-14	331.32	331.98	330.00	330.33	302.16	94
2022-03-11	325.45	325.45	324.31	324.31	296.65	67
2022-03-10	319.21	319.21	319.21	319.21	291.99	1
2022-03-09	325.20	325.20	323.09	323.09	295.54	551
2022-03-08	313.98	313.98	313.98	313.98	287.20	280
2022-03-07	317.26	317.26	316.70	316.70	289.69	354
2022-03-04	321.45	321.45	321.45	321.45	294.04	10
2022-03-03	333.15	333.15	333.15	333.15	304.74	270
2022-03-02	341.27	341.27	341.27	341.27	312.16	820
2022-02-25	353.94	353.94	351.95	351.95	321.93	878
2022-02-24	340.75	340.75	340.75	340.75	311.69	120
2022-02-23	341.60	341.60	341.17	341.17	312.07	51
2022-02-22	349.32	349.32	349.32	349.32	319.53	8
2022-02-21	357.84	357.84	357.84	357.84	327.32	0
2022-02-18	359.00	359.00	357.48	357.84	327.32	95
2022-02-17	367.96	367.96	367.96	367.96	336.58	0
2022-02-16	367.96	367.96	367.96	367.96	336.58	0
2022-02-15	367.60	371.00	367.60	367.96	336.58	570
2022-02-14	364.66	367.60	364.66	367.60	336.25	2,205
2022-02-11	369.26	369.26	369.26	369.26	337.77	0
2022-02-10	368.97	370.97	368.97	369.26	337.77	15
2022-02-09	368.78	368.78	368.78	368.78	337.33	500
2022-02-08	370.99	370.99	369.73	369.73	338.20	152
2022-02-07	366.59	366.59	366.59	366.59	333.84	1
2022-02-04	363.00	368.61	363.00	368.61	335.68	11
2022-02-03	362.52	362.52	362.52	362.52	330.13	0
2022-02-02	363.95	363.95	362.52	362.52	330.13	7
2022-02-01	352.44	352.44	352.44	352.44	320.95	0
2022-01-31	352.45	352.45	352.44	352.44	320.95	14
2022-01-28	352.45	352.45	351.75	352.45	320.96	31
2022-01-27	352.60	352.60	352.60	352.60	321.10	60
2022-01-26	357.28	357.84	357.28	357.84	325.87	18
2022-01-25	352.79	356.77	352.79	356.77	324.89	12
2022-01-24	373.95	373.95	373.95	373.95	340.54	0
2022-01-21	373.95	373.95	373.95	373.95	340.54	0
2022-01-20	373.95	373.95	373.95	373.95	340.54	0
2022-01-19	373.95	373.95	373.95	373.95	340.54	0
2022-01-18	373.95	373.95	373.95	373.95	340.54	0
2022-01-17	373.41	380.12	373.41	373.95	340.54	15
2022-01-14	374.44	374.44	374.44	374.44	340.98	0
2022-01-13	374.44	374.44	374.44	374.44	340.98	13
2022-01-12	377.56	377.56	377.56	377.56	343.83	15
2022-01-11	382.50	382.50	382.50	382.50	348.32	0
2022-01-10	385.70	385.70	382.50	382.50	348.32	158
2022-01-07	379.62	379.62	379.19	379.19	345.31	294
2022-01-06	370.36	370.36	370.36	370.36	337.27	0
2022-01-05	373.33	373.33	370.36	370.36	337.27	750
2022-01-04	361.44	370.80	361.44	369.72	336.69	1,019
2022-01-03	358.05	358.05	357.35	357.35	325.42	16
2021-12-30	349.19	350.56	348.83	350.56	319.24	17,651
2021-12-29	355.95	355.95	355.95	355.95	324.15	9

← NewerPage 20 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.