MetLife Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	72.210	72.470	71.975	72.470	69.374	268
2024-05-23	72.280	72.570	71.644	71.660	68.598	1,388
2024-05-22	72.702	73.560	72.310	72.800	69.690	4,746
2024-05-21	73.010	73.338	72.750	72.840	69.728	4,009
2024-05-20	74.340	74.340	73.230	73.230	70.101	602
2024-05-17	73.760	73.950	73.622	73.950	70.791	175
2024-05-16	73.565	73.960	73.410	73.640	70.494	529
2024-05-15	73.490	73.663	73.040	73.130	70.006	913
2024-05-14	72.470	73.030	72.090	72.785	69.675	349
2024-05-13	72.835	73.420	72.785	72.914	69.799	399
2024-05-10	72.730	72.842	72.523	72.720	69.613	823
2024-05-09	71.060	72.730	71.060	72.560	69.460	340
2024-05-08	70.600	71.730	70.600	71.730	68.665	333
2024-05-07	71.580	71.864	71.450	71.530	68.474	680
2024-05-03	70.190	71.580	69.220	69.890	66.904	282
2024-05-02	72.420	72.420	68.160	69.520	66.028	2,900
2024-05-01	71.110	71.919	71.040	71.919	68.307	101
2024-04-30	71.210	71.738	71.210	71.430	67.842	1,515
2024-04-29	70.670	71.640	70.670	71.510	67.918	243
2024-04-26	71.512	71.550	70.267	70.430	66.892	2,645
2024-04-25	72.377	72.595	70.995	71.560	67.966	436
2024-04-24	71.890	72.485	71.890	72.472	68.832	195
2024-04-23	72.230	72.330	72.100	72.230	68.602	26
2024-04-22	71.540	72.420	71.032	72.420	68.782	500,239
2024-04-19	70.280	71.238	70.280	71.030	67.462	643
2024-04-18	69.570	70.020	69.490	69.750	66.247	488
2024-04-17	69.390	69.613	68.740	69.261	65.782	1,962
2024-04-16	69.570	69.570	68.813	69.260	65.781	1,340
2024-04-15	71.265	71.587	69.700	69.700	66.199	4,760
2024-04-12	70.550	71.287	69.910	69.950	66.437	1,180
2024-04-11	71.349	71.470	70.335	71.050	67.481	1,368
2024-04-10	72.325	72.640	71.330	71.560	67.966	1,850
2024-04-09	74.045	74.190	72.260	72.670	69.020	2,038
2024-04-08	73.660	73.980	73.370	73.879	70.168	889
2024-04-05	73.370	73.700	72.870	73.520	69.827	1,802
2024-04-04	74.440	74.670	73.920	73.920	70.207	3,282
2024-04-03	73.728	73.865	73.100	73.709	70.007	29
2024-04-02	73.739	73.870	73.461	73.461	69.771	990
2024-03-28	74.270	74.340	74.044	74.200	70.473	1,289
2024-03-27	73.330	73.950	73.330	73.365	69.680	2,644
2024-03-26	72.910	73.355	72.770	73.190	69.514	935
2024-03-25	72.650	73.440	72.650	73.000	69.333	1,818
2024-03-22	73.710	73.780	72.950	72.970	69.305	3,429
2024-03-21	73.777	73.918	73.228	73.228	69.549	1,341
2024-03-20	72.030	73.405	72.020	73.405	69.718	3,039
2024-03-19	72.875	72.961	72.340	72.340	68.706	855
2024-03-18	72.430	72.610	72.190	72.500	68.858	10,321
2024-03-15	71.731	72.430	71.530	72.250	68.621	622
2024-03-14	72.110	72.580	71.475	71.475	67.885	3,245
2024-03-13	72.271	72.870	71.830	72.590	68.944	15,384
2024-03-12	71.800	71.950	71.380	71.850	68.241	523
2024-03-11	70.660	71.620	70.362	71.620	68.023	1,696
2024-03-08	72.370	72.370	71.120	71.380	67.795	542
2024-03-07	71.410	72.121	71.340	71.570	67.975	948
2024-03-06	70.988	71.390	70.320	70.890	67.329	1,591
2024-03-05	69.500	71.110	69.500	71.050	67.481	2,276
2024-03-04	69.690	70.010	69.390	69.910	66.399	352
2024-03-01	70.070	70.070	69.260	69.500	66.009	4,029
2024-02-29	70.510	70.510	68.650	69.750	66.247	2,962
2024-02-28	69.160	69.800	69.040	69.550	66.057	233,179

← NewerPage 11 of 21 · 1,222 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.