MetLife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	495.75	495.75	495.75	495.75	481.91	0
2025-02-10	495.75	495.75	495.75	495.75	481.91	0
2025-02-07	495.75	495.75	495.75	495.75	481.91	0
2025-02-06	495.75	495.75	495.75	495.75	481.91	0
2025-02-05	495.75	495.75	495.75	495.75	481.91	0
2025-02-04	495.75	495.75	495.75	495.75	481.91	1
2025-02-03	514.59	514.59	514.59	514.59	500.23	0
2025-01-31	514.59	514.59	514.59	514.59	500.23	0
2025-01-30	514.59	514.59	514.59	514.59	498.18	0
2025-01-29	514.59	514.59	514.59	514.59	498.18	0
2025-01-28	514.59	514.59	514.59	514.59	498.18	0
2025-01-27	514.59	514.59	514.59	514.59	498.18	0
2025-01-24	514.59	514.59	514.59	514.59	498.18	0
2025-01-23	514.59	514.59	514.59	514.59	498.18	1
2025-01-22	527.96	527.96	527.96	527.96	511.13	0
2025-01-21	527.96	527.96	527.96	527.96	511.13	1
2025-01-20	509.63	509.63	509.63	509.63	493.38	0
2025-01-17	509.63	509.63	509.63	509.63	493.38	0
2025-01-16	509.63	509.63	509.63	509.63	493.38	0
2025-01-15	509.63	509.63	509.63	509.63	493.38	0
2025-01-14	509.63	509.63	509.63	509.63	493.38	0
2025-01-13	509.63	509.63	509.63	509.63	493.38	0
2025-01-10	509.63	509.63	509.63	509.63	493.38	0
2025-01-09	509.63	509.63	509.63	509.63	493.38	0
2025-01-08	509.63	509.63	509.63	509.63	493.38	0
2025-01-07	509.63	509.63	509.63	509.63	493.38	0
2025-01-06	509.63	509.63	509.63	509.63	493.38	500
2025-01-03	510.50	511.00	510.50	511.00	494.71	500
2025-01-02	495.39	495.39	495.39	495.39	479.60	0
2024-12-30	495.39	495.39	495.39	495.39	479.60	0
2024-12-27	495.39	495.39	495.39	495.39	479.60	0
2024-12-26	495.39	495.39	495.39	495.39	479.60	0
2024-12-23	495.39	495.39	495.39	495.39	479.60	0
2024-12-20	495.39	495.39	495.39	495.39	479.60	1
2024-12-19	498.50	498.50	498.50	498.50	482.61	1
2024-12-18	507.00	507.00	507.00	507.00	490.84	0
2024-12-17	507.00	507.00	507.00	507.00	490.84	0
2024-12-16	507.00	507.00	507.00	507.00	490.84	1
2024-12-13	500.50	500.50	500.50	500.50	484.54	4
2024-12-12	522.76	522.76	522.76	522.76	506.09	0
2024-12-11	522.76	522.76	522.76	522.76	506.09	0
2024-12-10	522.76	522.76	522.76	522.76	506.09	0
2024-12-09	522.76	522.76	522.76	522.76	506.09	0
2024-12-06	522.76	522.76	522.76	522.76	506.09	0
2024-12-05	522.76	522.76	522.76	522.76	506.09	0
2024-12-04	522.76	522.76	522.76	522.76	506.09	0
2024-12-03	494.00	522.76	494.00	522.76	506.09	2
2024-12-02	504.00	504.00	504.00	504.00	487.93	0
2024-11-29	504.00	504.00	504.00	504.00	487.93	0
2024-11-28	504.00	504.00	504.00	504.00	487.93	0
2024-11-27	504.00	504.00	504.00	504.00	487.93	0
2024-11-26	504.00	504.00	504.00	504.00	487.93	0
2024-11-25	504.00	504.00	504.00	504.00	487.93	1
2024-11-22	481.58	481.58	481.58	481.58	466.23	0
2024-11-21	470.00	481.58	470.00	481.58	466.23	3
2024-11-19	479.87	479.87	479.87	479.87	464.57	0
2024-11-18	479.87	479.87	479.87	479.87	464.57	0
2024-11-14	479.87	479.87	479.87	479.87	464.57	0
2024-11-13	479.87	479.87	479.87	479.87	464.57	0
2024-11-12	479.87	479.87	479.87	479.87	464.57	0

← NewerPage 8 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.