MetLife Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	73.020	73.180	72.670	72.670	70.127	74
2024-08-19	73.110	73.500	72.860	73.170	70.609	146
2024-08-16	71.950	72.935	71.870	72.832	70.283	5,576
2024-08-15	71.990	72.410	71.555	72.200	69.673	628
2024-08-14	70.570	71.225	70.350	71.150	68.660	2,151
2024-08-13	70.480	70.656	70.030	70.362	67.899	934
2024-08-12	70.660	71.130	70.190	70.250	67.791	1,602
2024-08-09	69.120	69.970	69.120	69.900	67.453	608
2024-08-08	68.320	69.765	68.320	69.455	67.024	951
2024-08-07	69.280	70.150	69.210	69.210	66.788	1,374
2024-08-06	67.780	69.100	67.620	69.040	66.624	2,339
2024-08-05	68.850	68.912	67.400	68.090	65.181	3,140
2024-08-02	74.770	75.500	70.018	70.019	67.027	4,024
2024-08-01	78.598	79.210	76.280	76.500	73.232	925
2024-07-31	77.070	77.230	76.560	77.100	73.806	8,720
2024-07-30	75.990	77.020	75.990	76.630	73.356	3,112
2024-07-29	76.000	76.190	75.380	75.600	72.370	1,242
2024-07-26	75.540	76.325	75.440	75.880	72.638	1,367
2024-07-25	75.000	76.580	74.870	76.040	72.791	2,163
2024-07-24	75.190	75.705	74.901	75.302	72.085	458,357
2024-07-23	75.410	75.410	75.094	75.305	72.088	1,715
2024-07-22	74.834	75.070	74.391	75.070	71.863	18,266
2024-07-19	75.202	75.500	74.535	74.788	71.593	3,886
2024-07-18	76.110	76.880	75.730	75.730	72.495	507
2024-07-17	75.710	76.856	75.710	76.200	72.944	1,552
2024-07-16	74.580	75.560	74.520	75.500	72.274	3,651
2024-07-15	73.410	74.900	73.410	74.620	71.432	5,619
2024-07-12	72.745	73.641	72.620	73.510	70.369	3,903
2024-07-11	71.895	72.470	71.610	72.470	69.374	1,732
2024-07-10	70.495	71.220	70.040	71.210	68.168	3,712
2024-07-09	69.355	70.510	69.355	70.292	67.289	1,669
2024-07-08	69.927	70.228	69.384	69.569	66.597	1,091
2024-07-05	70.060	70.060	69.390	69.598	66.624	2,257
2024-07-03	70.708	70.900	70.370	70.630	67.612	1,829
2024-07-02	69.750	70.137	69.576	69.880	66.894	2,178
2024-07-01	70.550	70.960	69.800	69.970	66.981	782
2024-06-28	70.930	71.070	70.520	70.681	67.661	65,096
2024-06-27	70.894	71.170	70.615	70.615	67.598	2,177
2024-06-26	71.080	71.110	69.997	70.605	67.588	5,493
2024-06-25	72.046	72.130	71.340	71.498	68.443	3,432
2024-06-24	71.270	72.450	71.270	72.300	69.211	72,070
2024-06-21	70.695	71.339	70.621	71.271	68.226	2,608
2024-06-20	69.700	70.945	69.550	70.945	67.914	1,577
2024-06-18	69.295	70.060	69.295	69.970	66.980	4,447
2024-06-17	68.720	68.935	68.310	68.935	65.990	803
2024-06-14	68.140	68.471	67.804	68.250	65.334	240
2024-06-13	68.820	68.840	68.178	68.640	65.707	899
2024-06-12	69.387	69.730	69.110	69.121	66.168	385
2024-06-11	69.860	69.940	68.840	68.840	65.899	1,123
2024-06-10	69.780	70.050	69.240	69.962	66.973	46,908
2024-06-07	69.980	70.647	69.980	70.290	67.287	245
2024-06-06	70.530	70.561	69.947	69.987	66.997	2,178
2024-06-05	70.418	70.520	69.460	69.920	66.933	683
2024-06-04	71.420	71.420	69.700	69.920	66.933	113,251
2024-06-03	72.520	72.520	70.852	71.210	68.168	907
2024-05-31	71.457	71.500	71.130	71.500	68.445	918
2024-05-30	70.419	71.040	70.213	71.040	68.005	274
2024-05-29	70.325	70.549	70.000	70.549	67.535	1,330
2024-05-28	72.290	72.540	71.490	72.540	69.441	217,886
2024-05-24	72.210	72.470	71.975	72.470	69.374	268

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-03	0.5675 USD
2025-08-04	0.5675 USD
2025-05-06	0.5675 USD
2025-02-03	0.5450 USD
2024-11-05	0.5450 USD
2024-08-06	0.5450 USD
2024-05-03	0.5450 USD
2024-02-05	0.5200 USD
2023-11-08	0.5200 USD
2023-08-07	0.5200 USD
2023-05-05	0.5200 USD
2023-02-06	0.5000 USD
2022-11-07	0.5000 USD
2022-08-08	0.5000 USD
2022-05-09	0.5000 USD
2022-02-07	0.4800 USD
2021-11-08	0.4800 USD
2021-08-09	0.4800 USD
2021-05-10	0.4800 USD
2021-02-04	0.4600 USD
2020-11-02	0.4600 USD
2020-08-03	0.4600 USD
2020-05-07	0.4600 USD
2020-02-03	0.4400 USD
2019-11-04	0.4400 USD
2019-08-05	0.4400 USD
2019-05-06	0.4400 USD
2019-02-04	0.4200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.