MetLife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	352.00	353.85	352.00	353.85	322.23	85
2021-12-27	351.40	351.40	350.70	351.05	319.68	91
2021-12-23	353.22	353.22	350.88	351.89	320.45	1,351
2021-12-22	334.89	334.89	334.89	334.89	304.97	0
2021-12-21	334.89	334.89	334.89	334.89	304.97	0
2021-12-20	338.42	338.42	334.89	334.89	304.97	62
2021-12-17	347.90	347.90	346.15	346.15	315.22	5
2021-12-16	344.04	344.04	344.04	344.04	313.30	0
2021-12-15	344.04	344.04	344.04	344.04	313.30	60
2021-12-14	340.60	340.60	340.60	340.60	310.17	0
2021-12-13	341.02	341.02	340.60	340.60	310.17	1,500
2021-12-10	341.46	341.46	339.67	341.36	310.86	9
2021-12-09	332.99	332.99	332.99	332.99	303.24	4
2021-12-08	340.36	340.36	340.36	340.36	309.95	0
2021-12-07	342.04	342.04	340.36	340.36	309.95	8
2021-12-06	341.85	344.76	341.85	343.30	312.63	83
2021-12-03	335.24	335.99	335.04	335.99	305.97	1,048
2021-12-02	322.86	334.29	322.86	334.29	304.42	324
2021-12-01	331.83	336.01	328.69	329.00	299.60	31,610
2021-11-30	327.42	330.35	327.42	330.35	300.83	1,023
2021-11-29	339.26	340.00	333.88	335.92	305.91	123
2021-11-26	334.95	334.95	331.57	331.68	302.05	27
2021-11-25	353.94	353.94	346.82	346.82	315.83	9
2021-11-24	359.10	360.85	351.41	351.65	320.23	105
2021-11-23	351.40	360.79	351.40	357.59	325.64	1,028
2021-11-22	347.58	353.93	341.20	351.56	320.15	832
2021-11-19	344.40	344.40	334.59	342.64	312.03	216
2021-11-18	352.65	353.85	344.75	349.38	318.16	244
2021-11-17	353.85	353.85	345.80	351.41	320.01	163
2021-11-16	351.29	355.44	348.11	348.25	317.13	295
2021-11-12	349.18	349.18	343.29	348.84	317.67	152
2021-11-11	347.80	347.80	343.07	343.79	313.07	259
2021-11-10	348.33	353.37	344.76	350.70	319.37	844
2021-11-09	350.86	351.09	344.39	345.09	314.26	98
2021-11-08	356.00	359.45	352.45	352.45	320.96	468
2021-11-05	283.50	367.92	283.50	357.48	323.05	220
2021-11-04	370.68	370.68	345.55	355.69	319.80	222
2021-11-03	358.56	374.40	358.56	367.87	330.75	1,398
2021-11-01	358.00	361.75	358.00	360.51	324.14	972
2021-10-29	368.88	368.88	353.72	354.21	318.47	829
2021-10-28	364.32	365.05	363.24	365.05	328.22	349
2021-10-27	364.96	364.96	358.20	359.22	322.98	139
2021-10-26	368.31	368.94	365.48	365.76	328.86	156
2021-10-25	366.76	369.26	364.12	364.12	327.38	159
2021-10-22	374.72	379.25	372.50	372.50	334.92	456
2021-10-21	376.40	376.40	370.74	372.59	335.00	223
2021-10-20	363.34	371.11	363.34	367.78	330.67	223
2021-10-19	366.84	369.00	363.98	367.56	330.47	3,840
2021-10-18	359.92	363.24	358.21	359.28	323.03	135
2021-10-15	361.02	364.42	356.41	358.69	322.50	521
2021-10-14	358.05	362.95	356.00	361.55	325.07	314

← NewerPage 21 of 21 · 1,251 trading days

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.