MetLife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	420.42	420.42	420.42	420.42	412.55	0
2025-10-28	420.42	420.42	420.42	420.42	412.55	0
2025-10-27	420.42	420.42	420.42	420.42	412.55	0
2025-10-24	420.42	420.42	420.42	420.42	412.55	0
2025-10-23	420.42	420.42	420.42	420.42	412.55	18
2025-10-22	420.00	420.00	420.00	420.00	412.13	0
2025-10-21	420.00	420.00	420.00	420.00	412.13	0
2025-10-20	420.00	420.00	420.00	420.00	412.13	0
2025-10-17	420.00	420.00	420.00	420.00	412.13	0
2025-10-16	420.00	420.00	420.00	420.00	412.13	0
2025-10-15	420.00	420.00	420.00	420.00	412.13	0
2025-10-14	420.00	420.00	420.00	420.00	412.13	0
2025-10-13	420.00	420.00	420.00	420.00	412.13	0
2025-10-10	420.00	420.00	420.00	420.00	412.13	0
2025-10-09	420.00	420.00	420.00	420.00	412.13	0
2025-10-08	420.00	420.00	420.00	420.00	412.13	0
2025-10-07	420.00	420.00	420.00	420.00	412.13	0
2025-10-06	420.00	420.00	420.00	420.00	412.13	0
2025-10-03	420.00	420.00	420.00	420.00	412.13	0
2025-10-02	420.00	420.00	420.00	420.00	412.13	0
2025-10-01	420.00	420.00	420.00	420.00	412.13	0
2025-09-30	420.00	420.00	420.00	420.00	412.13	0
2025-09-29	420.00	420.00	420.00	420.00	412.13	0
2025-09-26	420.00	420.00	420.00	420.00	412.13	0
2025-09-25	420.00	420.00	420.00	420.00	412.13	0
2025-09-24	420.00	420.00	420.00	420.00	412.13	0
2025-09-23	420.00	420.00	420.00	420.00	412.13	0
2025-09-22	420.00	420.00	420.00	420.00	412.13	0
2025-09-19	420.00	420.00	420.00	420.00	412.13	1
2025-09-18	417.50	417.50	417.50	417.50	409.68	0
2025-09-17	417.48	417.50	417.48	417.50	409.68	3
2025-09-16	438.28	438.28	438.28	438.28	430.07	0
2025-09-15	438.28	438.28	438.28	438.28	430.07	0
2025-09-12	438.28	438.28	438.28	438.28	430.07	0
2025-09-11	438.28	438.28	438.28	438.28	430.07	0
2025-09-10	438.28	438.28	438.28	438.28	430.07	0
2025-09-09	438.28	438.28	438.28	438.28	430.07	0
2025-09-08	438.28	438.28	438.28	438.28	430.07	0
2025-09-05	438.28	438.28	438.28	438.28	430.07	0
2025-09-04	438.28	438.28	438.28	438.28	430.07	0
2025-09-03	438.28	438.28	438.28	438.28	430.07	0
2025-09-02	438.28	438.28	438.28	438.28	430.07	0
2025-09-01	438.59	438.59	438.28	438.28	430.07	30
2025-08-29	432.58	432.58	432.58	432.58	424.48	0
2025-08-28	432.58	432.58	432.58	432.58	424.48	0
2025-08-27	432.58	432.58	432.58	432.58	424.48	0
2025-08-26	432.58	432.58	432.58	432.58	424.48	0
2025-08-25	432.58	432.58	432.58	432.58	424.48	0
2025-08-22	432.58	432.58	432.58	432.58	424.48	0
2025-08-21	432.58	432.58	432.58	432.58	424.48	0
2025-08-20	432.58	432.58	432.58	432.58	424.48	0
2025-08-19	432.58	432.58	432.58	432.58	424.48	2
2025-08-18	409.25	409.25	409.25	409.25	401.59	0
2025-08-15	409.25	409.25	409.25	409.25	401.59	0
2025-08-14	409.25	409.25	409.25	409.25	401.59	0
2025-08-13	409.25	409.25	409.25	409.25	401.59	0
2025-08-12	409.25	409.25	409.25	409.25	401.59	0
2025-08-11	411.00	411.00	409.25	409.25	401.59	30
2025-08-08	419.99	419.99	419.99	419.99	412.12	0
2025-08-07	419.99	419.99	419.99	419.99	412.12	0

← NewerPage 5 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.