MetLife Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	64.160	64.249	64.065	64.245	60.012	60
2023-08-29	62.981	62.981	62.981	62.981	58.832	103
2023-08-25	62.456	62.456	61.913	62.427	58.314	270
2023-08-24	61.670	62.718	61.670	62.382	58.272	166
2023-08-23	61.285	61.482	61.285	61.482	57.432	726
2023-08-22	61.865	61.865	61.865	61.865	57.789	55
2023-08-21	61.250	61.940	61.250	61.548	57.493	145,620
2023-08-18	61.470	62.413	61.470	62.331	58.225	461
2023-08-17	62.110	62.830	62.110	62.122	58.029	1,107
2023-08-16	62.360	62.360	61.992	62.022	57.936	291
2023-08-15	62.510	62.661	61.839	62.040	57.953	1,510
2023-08-14	63.580	63.899	63.474	63.722	59.524	765
2023-08-11	62.890	63.622	62.769	63.622	59.431	150,848
2023-08-10	62.765	62.900	62.564	62.564	58.443	2,381
2023-08-09	63.330	63.500	63.002	63.280	59.111	780,336
2023-08-08	62.955	62.955	62.395	62.875	58.733	1,285
2023-08-07	63.955	64.665	63.955	64.569	60.315	1,425
2023-08-04	64.545	65.090	64.545	64.620	59.877	235
2023-08-03	63.530	64.705	63.318	64.705	59.956	507
2023-08-02	62.850	63.040	62.561	62.935	58.316	2,885
2023-08-01	62.880	62.880	62.505	62.505	57.917	50
2023-07-31	62.912	62.930	62.830	62.830	58.218	202
2023-07-28	62.175	62.560	62.160	62.560	57.968	247
2023-07-27	62.885	63.268	62.770	62.872	58.257	1,382
2023-07-26	62.010	62.912	62.010	62.912	58.294	516
2023-07-25	61.911	62.070	61.600	61.891	57.348	1,208
2023-07-24	61.835	62.530	61.830	62.330	57.755	228
2023-07-21	61.258	61.258	60.813	61.178	56.688	664
2023-07-20	60.836	61.099	60.603	60.755	56.296	1,971
2023-07-19	59.310	60.085	59.310	60.085	55.675	1,503
2023-07-18	58.815	59.661	58.815	59.392	55.033	492
2023-07-17	58.140	59.162	58.140	59.162	54.819	5,443
2023-07-14	58.726	58.726	58.010	58.010	53.752	622
2023-07-13	58.861	59.280	58.720	59.051	54.717	39,633
2023-07-12	59.990	60.061	58.819	58.819	54.502	2,245
2023-07-11	57.410	59.045	57.410	58.995	54.665	502,143
2023-07-10	57.850	58.129	57.415	57.582	53.355	7,270
2023-07-07	56.650	58.000	56.650	57.872	53.624	3,891
2023-07-06	56.578	56.681	56.412	56.681	52.520	1,057
2023-07-05	56.275	57.032	56.156	56.840	52.668	349
2023-07-03	57.000	57.690	57.000	57.600	53.372	8,370
2023-06-30	56.500	56.689	56.115	56.689	52.528	46,619
2023-06-29	55.210	56.058	55.210	55.972	51.864	3,220
2023-06-28	54.314	54.790	54.007	54.790	50.769	426
2023-06-27	54.310	54.973	54.310	54.913	50.883	1,021
2023-06-26	53.365	54.271	53.365	54.038	50.071	536
2023-06-23	53.038	53.723	52.996	53.723	49.779	587
2023-06-22	54.480	54.480	53.823	53.869	49.915	121,670
2023-06-21	54.365	55.130	54.167	54.835	50.810	1,068
2023-06-20	55.008	55.008	53.810	54.237	50.256	2,213
2023-06-19	55.300	55.300	55.300	55.300	51.241	518
2023-06-16	55.160	55.471	54.975	55.148	51.100	152,480
2023-06-15	54.171	54.592	54.107	54.550	50.546	810
2023-06-14	55.639	55.649	54.735	54.735	50.718	2,222
2023-06-13	54.120	55.247	53.800	55.138	51.091	39,936
2023-06-12	53.890	54.232	53.757	53.757	49.811	483
2023-06-09	53.942	54.273	53.707	54.210	50.231	2,372
2023-06-08	54.820	54.830	53.470	53.945	49.986	504,409
2023-06-07	53.450	54.635	53.450	54.635	50.625	386
2023-06-06	52.730	53.725	52.730	53.725	49.782	491

← NewerPage 14 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.