MetLife Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	68.157	69.290	68.157	69.170	65.696	346
2024-02-26	69.080	69.470	68.350	68.440	65.002	2,425
2024-02-23	69.052	69.743	68.960	69.589	66.093	1,105
2024-02-22	69.010	69.516	68.975	69.201	65.725	885
2024-02-21	68.830	68.930	68.350	68.430	64.993	800
2024-02-20	68.165	69.340	67.930	69.090	65.620	2,118
2024-02-16	69.540	69.810	69.070	69.290	65.810	953
2024-02-15	68.730	69.690	68.490	69.610	66.114	904
2024-02-14	68.690	68.850	68.095	68.290	64.860	2,516
2024-02-13	67.330	68.620	67.080	67.250	63.872	893
2024-02-12	67.765	69.210	67.750	69.140	65.667	1,502
2024-02-09	66.750	67.630	66.450	67.590	64.195	500,425
2024-02-08	66.775	67.040	66.130	66.770	63.416	3,576
2024-02-07	66.510	67.380	66.110	67.150	63.777	2,647
2024-02-06	66.078	66.370	65.670	65.730	62.428	572
2024-02-05	64.900	65.970	64.510	65.930	62.618	1,616
2024-02-02	65.715	66.210	64.760	66.180	62.362	6,290
2024-02-01	65.380	67.032	64.730	65.223	61.460	2,900
2024-01-31	70.830	70.970	70.110	70.200	66.150	1,898
2024-01-30	70.400	70.830	70.120	70.830	66.744	199
2024-01-29	70.760	70.760	69.990	70.190	66.141	615
2024-01-26	70.710	70.840	70.520	70.790	66.706	593
2024-01-25	70.160	70.280	69.680	70.200	66.150	336
2024-01-24	70.120	70.170	69.910	69.910	65.877	287
2024-01-23	69.500	70.000	69.240	69.520	65.509	60,713
2024-01-22	69.110	70.030	69.110	69.690	65.669	899
2024-01-19	67.720	68.740	67.720	68.720	64.755	442,736
2024-01-18	67.430	67.840	67.260	67.570	63.672	63
2024-01-17	67.840	68.530	67.290	67.390	63.502	544
2024-01-16	68.101	68.280	67.500	67.870	63.954	1,979
2024-01-12	69.300	69.990	68.850	69.130	65.142	163,060
2024-01-11	69.100	69.300	68.770	69.200	65.208	634
2024-01-10	69.220	69.650	68.930	69.040	65.057	10,903
2024-01-09	69.010	69.020	68.389	68.890	64.916	595
2024-01-08	69.000	69.311	68.879	69.299	65.301	769
2024-01-05	67.490	68.799	67.490	68.775	64.807	12,605
2024-01-04	67.120	68.270	67.120	67.785	63.874	34,417
2024-01-03	67.350	67.460	66.609	67.420	63.530	27,936
2024-01-02	66.190	67.605	66.190	67.582	63.683	455
2023-12-29	66.370	66.490	65.930	66.100	62.287	141
2023-12-28	66.308	66.380	65.800	66.290	62.466	338
2023-12-27	65.949	66.115	65.949	66.115	62.301	47
2023-12-22	65.660	66.360	65.560	65.950	62.145	92
2023-12-21	65.310	65.770	65.160	65.360	61.589	69
2023-12-20	66.400	66.510	65.940	66.330	62.503	898,152
2023-12-19	65.677	66.710	65.220	66.639	62.795	43,642
2023-12-18	66.340	66.620	65.360	65.440	61.665	7,377
2023-12-15	66.510	67.030	66.170	66.440	62.607	237
2023-12-14	66.230	67.710	66.230	67.100	63.229	1,494,854
2023-12-13	65.150	65.465	65.060	65.460	61.684	2,471
2023-12-12	64.850	65.320	64.850	65.130	61.373	328
2023-12-11	64.480	65.350	64.200	65.130	61.373	4,167
2023-12-08	63.500	64.200	63.500	63.970	60.279	484
2023-12-07	63.870	63.870	63.240	63.540	59.874	117
2023-12-06	64.460	64.830	63.750	63.840	60.157	284
2023-12-05	64.130	64.340	63.920	64.320	60.609	893
2023-12-04	64.200	64.570	63.030	64.510	60.788	12,554
2023-12-01	63.600	64.160	63.320	63.910	60.223	1,682
2023-11-30	63.180	63.720	63.054	63.490	59.827	541
2023-11-29	63.470	64.040	63.470	63.830	60.148	999

← NewerPage 12 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.