MetLife Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	63.305	63.540	63.030	63.130	59.488	713
2023-11-27	63.255	63.430	62.830	63.110	59.469	509
2023-11-24	63.220	63.955	63.120	63.550	59.884	35,868
2023-11-22	62.180	63.010	62.180	62.856	59.230	2,306
2023-11-21	62.460	62.670	62.150	62.570	58.960	266
2023-11-20	62.120	62.900	61.970	62.900	59.271	11,158
2023-11-17	62.500	62.750	62.300	62.550	58.941	982
2023-11-16	61.890	62.150	61.690	62.140	58.555	3,142
2023-11-15	62.410	62.830	62.049	62.090	58.508	5,145
2023-11-14	61.160	62.750	61.160	62.440	58.838	948
2023-11-13	60.340	61.167	60.290	60.590	57.094	926
2023-11-10	59.920	60.380	59.510	60.270	56.793	410
2023-11-09	59.350	59.907	59.350	59.610	56.171	152,706
2023-11-08	59.562	59.656	58.968	59.200	55.785	331
2023-11-07	60.150	60.520	59.720	59.832	55.890	945
2023-11-06	61.760	61.760	59.760	60.160	56.197	87,551
2023-11-03	61.810	62.380	61.250	61.970	57.887	526
2023-11-02	60.380	61.950	59.230	59.800	55.860	1,336
2023-11-01	60.040	60.290	59.280	60.080	56.122	3,437
2023-10-31	59.600	60.020	59.370	59.980	56.028	20,004
2023-10-30	58.870	59.570	58.550	59.530	55.608	552
2023-10-27	59.540	59.650	58.060	58.150	54.319	734
2023-10-26	59.380	59.980	58.980	59.670	55.739	294
2023-10-25	59.330	59.770	58.780	58.850	54.973	1,612
2023-10-24	58.490	59.080	58.490	59.080	55.188	781,065
2023-10-23	59.874	59.990	58.790	58.910	55.029	620
2023-10-20	61.870	61.920	59.915	60.700	56.701	2,399
2023-10-19	62.903	63.260	62.280	62.650	58.523	6,777
2023-10-18	63.570	63.652	62.790	63.200	59.036	812
2023-10-17	63.270	64.650	63.060	64.030	59.812	425
2023-10-16	62.650	63.980	62.650	63.510	59.326	2,144
2023-10-13	63.291	63.540	62.000	62.220	58.121	1,271
2023-10-12	63.100	63.100	62.020	62.040	57.953	592
2023-10-11	62.530	63.090	62.100	62.260	58.158	1,400
2023-10-10	62.250	62.850	62.200	62.720	58.588	678
2023-10-09	61.030	61.770	60.990	61.770	57.701	863
2023-10-06	59.830	61.580	59.640	61.380	57.336	1,310
2023-10-05	59.696	59.917	59.696	59.851	55.908	151
2023-10-04	60.050	60.147	59.275	59.929	55.981	1,095
2023-10-03	60.026	60.110	59.821	60.110	56.150	395
2023-10-02	62.480	62.690	61.395	61.460	57.411	286
2023-09-29	63.449	63.617	63.224	63.224	59.059	1,027
2023-09-28	62.670	63.259	62.600	63.050	58.896	872
2023-09-27	63.180	63.180	62.121	62.129	58.036	12,442
2023-09-26	64.000	64.010	63.429	63.460	59.279	1,559
2023-09-25	64.130	64.195	64.075	64.195	59.966	974
2023-09-22	65.065	65.325	64.750	64.750	60.484	1,925
2023-09-21	65.232	65.232	64.490	64.690	60.428	312
2023-09-20	66.360	66.932	66.360	66.892	62.485	98,043
2023-09-19	66.175	66.175	65.901	66.069	61.716	1,061
2023-09-18	65.730	66.115	65.242	65.992	61.645	438
2023-09-15	65.410	66.099	65.410	65.788	61.454	883
2023-09-14	64.590	65.709	64.240	65.652	61.327	1,991
2023-09-13	64.187	64.232	63.982	64.018	59.801	745
2023-09-12	63.725	64.480	63.725	64.480	60.232	611
2023-09-11	63.670	64.228	63.670	64.228	59.996	445
2023-09-08	62.916	63.493	62.892	63.493	59.310	396
2023-09-07	62.969	63.020	62.741	62.861	58.720	465
2023-09-06	63.412	63.412	63.131	63.131	58.972	305
2023-09-05	64.500	64.689	64.010	64.010	59.793	2,043

← NewerPage 13 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.