MetLife Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	70.480	70.486	69.849	69.849	64.102	125,351
2023-03-03	69.535	70.273	69.432	70.273	64.492	572
2023-03-02	70.070	70.070	68.839	69.075	63.392	622
2023-03-01	72.113	72.538	72.038	72.335	66.384	1,271
2023-02-28	72.051	72.169	72.006	72.169	66.231	400
2023-02-27	72.215	72.317	71.991	71.991	66.068	268
2023-02-24	69.970	71.522	69.970	71.522	65.638	1,122
2023-02-23	71.574	71.654	70.843	70.843	65.015	750
2023-02-22	70.790	70.877	70.613	70.656	64.843	820
2023-02-21	71.923	71.928	70.771	70.771	64.949	381
2023-02-17	72.420	73.030	72.420	72.857	66.863	3,094
2023-02-16	72.343	72.727	72.198	72.727	66.744	618
2023-02-15	71.760	71.820	71.760	71.810	65.902	45
2023-02-14	72.202	72.492	71.973	71.973	66.052	270
2023-02-13	71.767	71.977	71.741	71.977	66.055	236
2023-02-10	70.531	70.726	70.531	70.726	64.907	804
2023-02-09	71.758	72.043	71.600	71.600	65.709	514
2023-02-08	71.260	71.341	71.032	71.341	65.472	14,233
2023-02-07	70.100	71.210	70.090	70.620	64.810	125,262
2023-02-06	69.380	69.449	69.192	69.449	63.735	607
2023-02-03	69.627	69.816	69.520	69.556	63.375	507
2023-02-02	71.455	71.455	69.237	69.918	63.705	5,315
2023-02-01	72.841	73.255	72.841	72.867	66.392	838
2023-01-31	71.650	72.535	71.650	72.535	66.089	666
2023-01-30	71.755	72.330	71.752	72.088	65.682	485
2023-01-27	72.236	72.405	72.105	72.405	65.970	1,014
2023-01-25	70.670	70.670	70.670	70.670	64.390	2
2023-01-24	69.955	70.250	69.955	70.250	64.007	188
2023-01-23	70.450	70.650	70.450	70.650	64.371	237
2023-01-20	69.300	70.060	69.300	70.055	63.829	488
2023-01-19	69.710	69.880	69.465	69.465	63.292	139
2023-01-18	71.650	71.650	70.411	70.796	64.504	67,327
2023-01-17	71.920	72.080	71.500	71.550	65.191	8,718
2023-01-13	71.499	71.499	71.499	71.499	65.145	62
2023-01-12	71.576	72.310	71.576	72.089	65.683	641
2023-01-11	71.690	71.715	71.490	71.490	65.137	340
2023-01-10	71.395	71.395	71.260	71.369	65.027	148
2023-01-09	72.402	72.620	71.940	71.940	65.547	1,330
2023-01-06	73.540	73.610	73.320	73.555	67.018	563
2023-01-05	72.460	72.460	72.460	72.460	66.021	100
2023-01-04	72.650	73.480	72.650	73.400	66.877	2,851
2023-01-03	72.730	72.730	72.338	72.338	65.909	28
2022-12-29	72.090	72.850	72.090	72.850	66.376	282
2022-12-23	71.718	71.850	71.718	71.850	65.465	156
2022-12-22	72.595	72.595	71.580	71.580	65.219	146
2022-12-21	72.470	72.650	72.470	72.650	66.194	108
2022-12-20	72.054	72.350	71.892	72.350	65.920	149
2022-12-19	71.470	71.805	71.125	71.125	64.804	722
2022-12-16	70.750	71.167	70.750	71.120	64.800	915
2022-12-15	71.470	72.840	71.170	71.170	64.845	1,789,309
2022-12-14	73.460	73.940	73.460	73.890	67.324	4,200
2022-12-13	74.495	74.495	73.067	73.218	66.711	9,871
2022-12-12	72.100	72.100	72.100	72.100	65.693	1
2022-12-09	72.995	73.467	72.708	72.708	66.247	510
2022-12-08	74.590	75.000	73.991	74.181	67.589	7,441
2022-12-07	75.015	75.320	74.745	75.011	68.345	908
2022-12-06	75.569	75.569	75.470	75.470	68.763	5,590
2022-12-05	76.428	76.459	75.190	75.190	68.508	1,317
2022-12-02	76.760	76.760	76.570	76.720	69.902	511
2022-12-01	77.026	77.150	76.498	76.994	70.152	6,375

← NewerPage 16 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.