MetLife Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	53.210	53.210	52.530	52.684	48.817	383
2023-06-02	51.285	53.219	51.272	53.042	49.149	1,579
2023-06-01	49.735	50.663	49.643	50.549	46.839	696
2023-05-31	51.025	51.025	49.632	49.632	45.990	1,150
2023-05-30	52.309	52.309	51.280	51.485	47.706	696
2023-05-26	52.700	52.885	52.049	52.060	48.239	1,986
2023-05-25	52.750	52.750	52.022	52.640	48.776	1,252
2023-05-24	51.600	51.600	50.465	50.465	46.761	1,128
2023-05-23	52.506	52.725	52.237	52.320	48.480	3,219
2023-05-22	51.620	52.240	51.323	51.972	48.157	892
2023-05-19	52.250	52.312	51.577	51.577	47.792	1,155
2023-05-18	51.690	51.823	51.315	51.345	47.576	1,811
2023-05-17	49.570	51.675	49.570	51.675	47.882	1,660
2023-05-16	50.540	50.540	49.139	49.140	45.533	183
2023-05-15	50.030	50.550	50.030	50.119	46.440	173
2023-05-12	51.280	51.280	49.278	49.280	45.663	30,728
2023-05-11	51.260	51.260	51.028	51.138	47.385	190
2023-05-10	52.940	52.940	51.370	51.869	48.062	1,143
2023-05-09	52.970	52.985	52.538	52.665	48.800	364
2023-05-05	55.050	55.682	55.050	55.375	51.311	1,071
2023-05-04	57.740	57.740	53.490	54.300	49.833	1,819
2023-05-03	60.440	60.529	59.470	59.720	54.807	1,734
2023-05-02	60.670	60.670	58.439	58.830	53.990	1,862
2023-04-28	60.100	61.341	60.055	61.341	56.294	372
2023-04-27	59.230	59.788	59.010	59.749	54.833	1,843
2023-04-26	59.050	59.598	59.050	59.278	54.401	827
2023-04-25	59.625	59.790	58.989	58.990	54.137	761
2023-04-24	60.050	60.329	60.050	60.259	55.302	162
2023-04-21	59.985	60.397	59.947	60.269	55.311	614
2023-04-20	61.470	61.650	61.459	61.459	56.403	426
2023-04-19	61.605	61.630	61.379	61.561	56.496	1,274
2023-04-18	61.770	61.781	61.582	61.720	56.642	446
2023-04-17	60.125	60.849	60.125	60.849	55.842	283
2023-04-14	60.420	60.670	60.120	60.591	55.606	959
2023-04-13	59.905	59.905	59.361	59.650	54.743	1,428
2023-04-12	60.426	60.941	59.758	60.351	55.386	722
2023-04-11	59.600	60.502	59.600	60.210	55.256	2,859
2023-04-06	58.995	59.361	58.919	59.271	54.394	747
2023-04-05	56.900	58.381	56.900	58.381	53.578	1,568
2023-04-04	58.500	58.500	56.810	57.098	52.400	1,233
2023-04-03	58.330	58.775	58.059	58.060	53.283	664
2023-03-31	57.720	57.779	57.521	57.699	52.952	2,032
2023-03-30	57.488	57.658	57.246	57.246	52.537	376
2023-03-29	56.000	56.209	55.826	56.209	51.585	865
2023-03-28	55.763	55.763	55.288	55.290	50.741	1,629
2023-03-27	55.495	55.810	54.918	55.810	51.218	336
2023-03-24	53.210	54.035	52.949	54.035	49.589	156
2023-03-23	56.120	56.362	54.141	54.380	49.906	1,305
2023-03-22	58.745	58.745	56.395	56.395	51.755	779
2023-03-21	58.715	58.715	58.401	58.495	53.683	1,706
2023-03-20	55.285	57.388	55.285	57.088	52.391	851
2023-03-17	57.360	57.360	54.840	55.010	50.484	23,682
2023-03-16	55.710	57.638	54.928	57.638	52.896	2,340
2023-03-15	56.524	57.500	55.530	56.242	51.615	2,796
2023-03-14	60.303	60.303	58.660	58.730	53.898	1,043
2023-03-13	60.000	60.265	58.469	59.740	54.825	2,183
2023-03-10	63.631	63.975	62.470	62.655	57.500	686
2023-03-09	66.930	66.935	65.135	65.375	59.997	1,061
2023-03-08	69.070	69.080	66.668	66.668	61.183	673
2023-03-07	69.700	69.992	69.013	69.013	63.336	272

← NewerPage 15 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.