MetLife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	389.00	389.00	389.00	389.00	385.42	4
2026-04-27	389.00	389.00	389.00	389.00	385.42	0
2026-04-24	389.00	389.00	389.00	389.00	385.42	0
2026-04-23	389.00	389.00	389.00	389.00	385.42	0
2026-04-22	389.00	389.00	389.00	389.00	385.42	0
2026-04-20	389.00	389.00	389.00	389.00	385.42	0
2026-04-17	389.00	389.00	389.00	389.00	385.42	1
2026-04-16	386.08	386.08	386.08	386.08	382.53	0
2026-04-15	386.08	386.08	386.08	386.08	382.53	1
2026-04-14	367.04	367.04	367.04	367.04	363.66	0
2026-04-13	367.04	367.04	367.04	367.04	363.66	0
2026-04-10	367.04	367.04	367.04	367.04	363.66	0
2026-04-09	367.04	367.04	367.04	367.04	363.66	0
2026-04-08	367.04	367.04	367.04	367.04	363.66	0
2026-04-07	367.04	367.04	367.04	367.04	363.66	0
2026-04-06	367.04	367.04	367.04	367.04	363.66	1
2026-04-02	367.41	367.41	367.41	367.41	364.03	0
2026-04-01	367.41	367.41	367.41	367.41	364.03	0
2026-03-31	367.41	367.41	367.41	367.41	364.03	0
2026-03-30	367.41	367.41	367.41	367.41	364.03	0
2026-03-27	367.41	367.41	367.41	367.41	364.03	0
2026-03-26	367.41	367.41	367.41	367.41	364.03	0
2026-03-25	367.41	367.41	367.41	367.41	364.03	1
2026-03-24	361.86	361.86	361.86	361.86	358.53	0
2026-03-23	361.86	361.86	361.86	361.86	358.53	0
2026-03-20	361.86	361.86	361.86	361.86	358.53	0
2026-03-19	361.86	361.86	361.86	361.86	358.53	0
2026-03-18	361.86	361.86	361.86	361.86	358.53	0
2026-03-17	361.86	361.86	361.86	361.86	358.53	0
2026-03-16	361.86	361.86	361.86	361.86	358.53	0
2026-03-13	361.86	361.86	361.86	361.86	358.53	1
2026-03-12	361.86	361.86	361.86	361.86	358.53	0
2026-03-11	361.86	361.86	361.86	361.86	358.53	2
2026-03-10	386.63	386.63	386.63	386.63	383.07	0
2026-03-09	386.63	386.63	386.63	386.63	383.07	0
2026-03-06	386.63	386.63	386.63	386.63	383.07	0
2026-03-05	386.63	386.63	386.63	386.63	383.07	0
2026-03-04	386.63	386.63	386.63	386.63	383.07	0
2026-03-03	386.63	386.63	386.63	386.63	383.07	0
2026-03-02	386.63	386.63	386.63	386.63	383.07	0
2026-02-27	386.63	386.63	386.63	386.63	383.07	0
2026-02-26	386.63	386.63	386.63	386.63	383.07	0
2026-02-25	386.63	386.63	386.63	386.63	383.07	0
2026-02-24	386.63	386.63	386.63	386.63	383.07	0
2026-02-23	385.86	386.63	385.86	386.63	383.07	4
2026-02-20	407.54	407.54	407.54	407.54	403.79	0
2026-02-19	407.54	407.54	407.54	407.54	403.79	0
2026-02-18	407.54	407.54	407.54	407.54	403.79	0
2026-02-13	407.54	407.54	407.54	407.54	403.79	0
2026-02-12	407.54	407.54	407.54	407.54	403.79	0
2026-02-11	407.54	407.54	407.54	407.54	403.79	0
2026-02-10	407.54	407.54	407.54	407.54	403.79	0
2026-02-09	407.54	407.54	407.54	407.54	403.79	0
2026-02-06	407.54	407.54	407.54	407.54	403.79	0
2026-02-05	407.54	407.54	407.54	407.54	403.79	0
2026-02-04	407.54	407.54	407.54	407.54	403.79	0
2026-02-03	407.54	407.54	407.54	407.54	403.79	0
2026-02-02	407.54	407.54	407.54	407.54	403.79	0
2026-01-30	407.54	407.54	407.54	407.54	401.87	0
2026-01-29	407.54	407.54	407.54	407.54	401.87	0

← NewerPage 3 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.