MetLife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	419.99	419.99	419.99	419.99	412.12	0
2025-08-05	419.99	419.99	419.99	419.99	412.12	0
2025-08-04	419.99	419.99	419.99	419.99	412.12	0
2025-08-01	419.99	419.99	419.99	419.99	410.12	0
2025-07-31	419.99	419.99	419.99	419.99	410.12	0
2025-07-30	419.99	419.99	419.99	419.99	410.12	2
2025-07-29	430.86	430.86	430.86	430.86	420.74	0
2025-07-28	430.86	430.86	430.86	430.86	420.74	0
2025-07-25	430.86	430.86	430.86	430.86	420.74	1
2025-07-24	425.46	425.46	425.46	425.46	415.47	0
2025-07-23	425.46	425.46	425.46	425.46	415.47	0
2025-07-22	425.46	425.46	425.46	425.46	415.47	1
2025-07-21	419.99	419.99	419.99	419.99	410.12	0
2025-07-18	419.99	419.99	419.99	419.99	410.12	0
2025-07-17	419.99	419.99	419.99	419.99	410.12	0
2025-07-16	419.99	419.99	419.99	419.99	410.12	0
2025-07-15	419.99	419.99	419.99	419.99	410.12	10
2025-07-14	439.50	439.50	439.50	439.50	429.18	2
2025-07-11	439.50	439.50	439.50	439.50	429.18	0
2025-07-10	439.50	439.50	439.50	439.50	429.18	0
2025-07-09	439.50	439.50	439.50	439.50	429.18	0
2025-07-08	439.50	439.50	439.50	439.50	429.18	0
2025-07-07	439.50	439.50	439.50	439.50	429.18	0
2025-07-04	439.50	439.50	439.50	439.50	429.18	0
2025-07-03	439.50	439.50	439.50	439.50	429.18	0
2025-07-02	439.50	439.50	439.50	439.50	429.18	0
2025-07-01	439.50	439.50	439.50	439.50	429.18	0
2025-06-30	439.50	439.50	439.50	439.50	429.18	0
2025-06-27	439.50	439.50	439.50	439.50	429.18	0
2025-06-26	439.50	439.50	439.50	439.50	429.18	0
2025-06-25	439.50	439.50	439.50	439.50	429.18	0
2025-06-24	439.50	439.50	439.50	439.50	429.18	0
2025-06-23	439.50	439.50	439.50	439.50	429.18	1
2025-06-20	432.24	432.24	432.24	432.24	422.09	0
2025-06-18	432.24	432.24	432.24	432.24	422.09	0
2025-06-17	432.24	432.24	432.24	432.24	422.09	0
2025-06-16	432.24	432.24	432.24	432.24	422.09	2
2025-06-13	432.24	432.24	432.24	432.24	422.09	0
2025-06-12	432.24	432.24	432.24	432.24	422.09	1
2025-06-11	443.96	443.96	443.96	443.96	433.53	0
2025-06-10	443.96	443.96	443.96	443.96	433.53	0
2025-06-09	443.96	443.96	443.96	443.96	433.53	0
2025-06-06	443.96	443.96	443.96	443.96	433.53	1
2025-06-05	444.60	444.60	444.60	444.60	434.16	0
2025-06-04	444.60	444.60	444.60	444.60	434.16	0
2025-06-03	444.60	444.60	444.60	444.60	434.16	0
2025-06-02	444.60	444.60	444.60	444.60	434.16	4
2025-05-30	443.96	443.96	443.96	443.96	433.53	0
2025-05-29	443.96	443.96	443.96	443.96	433.53	5
2025-05-28	443.96	443.96	443.96	443.96	433.53	0
2025-05-27	443.96	443.96	443.96	443.96	433.53	0
2025-05-26	443.96	443.96	443.96	443.96	433.53	0
2025-05-23	443.96	443.96	443.96	443.96	433.53	1
2025-05-22	451.00	451.00	451.00	451.00	440.41	0
2025-05-21	451.00	451.00	451.00	451.00	440.41	0
2025-05-20	451.00	451.00	451.00	451.00	440.41	0
2025-05-19	451.00	451.00	451.00	451.00	440.41	0
2025-05-16	451.00	451.00	451.00	451.00	440.41	0
2025-05-15	457.99	457.99	451.00	451.00	440.41	2
2025-05-14	459.79	459.79	459.79	459.79	448.99	0

← NewerPage 6 of 21 · 1,248 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.