MetLife Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	75.580	76.255	74.919	76.255	69.478	2,526
2022-11-29	75.680	76.143	75.680	76.143	69.376	150
2022-11-28	76.300	76.830	76.251	76.251	69.475	415
2022-11-25	76.890	77.300	76.890	76.995	70.153	238
2022-11-23	76.720	76.770	76.720	76.770	69.948	1
2022-11-22	75.890	75.890	75.890	75.890	69.146	1,056,333
2022-11-21	75.450	75.450	75.170	75.359	68.662	130
2022-11-18	76.110	76.110	75.330	75.330	68.636	1,912
2022-11-17	74.165	74.165	74.165	74.165	67.574	50
2022-11-16	74.452	74.490	74.295	74.468	67.850	378
2022-11-15	74.440	74.440	74.331	74.331	67.725	25
2022-11-14	74.210	74.210	74.132	74.132	67.544	106
2022-11-11	74.948	75.472	74.320	74.569	67.942	87
2022-11-10	72.770	75.570	72.770	74.930	68.271	747,526
2022-11-09	73.470	73.470	73.009	73.009	66.521	26,343
2022-11-08	72.980	73.835	72.980	73.670	67.123	588
2022-11-07	74.100	74.100	73.465	73.815	67.255	1,035
2022-11-04	74.155	74.155	73.509	73.695	66.691	1,155
2022-11-03	73.570	73.730	71.590	73.730	66.722	14,843
2022-11-02	73.960	75.232	73.640	75.232	68.081	3,153
2022-11-01	73.210	74.090	73.210	74.090	67.048	317
2022-10-31	72.830	73.519	72.830	73.460	66.478	35
2022-10-28	71.620	72.653	71.620	72.653	65.747	366
2022-10-27	71.889	71.983	71.502	71.720	64.903	656
2022-10-26	71.539	71.667	71.423	71.630	64.822	692
2022-10-25	68.771	70.460	68.771	70.340	63.654	1,097,211
2022-10-24	68.910	69.340	68.900	69.060	62.496	825
2022-10-21	66.695	66.695	66.695	66.695	60.356	196
2022-10-20	67.020	67.020	66.333	66.333	60.028	1,790
2022-10-19	67.610	67.610	67.040	67.045	60.672	5
2022-10-18	67.740	67.740	66.999	67.510	61.093	2
2022-10-17	66.270	66.270	65.905	65.905	59.641	162
2022-10-14	65.765	66.539	64.680	64.680	58.532	1,648
2022-10-13	61.770	64.170	61.244	64.170	58.071	2,116
2022-10-12	63.350	63.730	63.240	63.570	57.528	16,939
2022-10-11	63.090	63.810	63.032	63.810	57.745	12
2022-10-10	63.680	63.825	63.130	63.130	57.129	18
2022-10-07	63.824	64.550	63.515	63.515	57.478	18,096
2022-10-06	65.113	65.150	64.570	64.570	58.433	357
2022-10-05	64.452	65.480	64.452	65.480	59.256	514
2022-10-04	64.720	65.162	64.438	65.000	58.822	2,299
2022-10-03	61.660	62.549	60.797	62.370	56.442	715
2022-09-30	61.118	61.760	61.118	61.760	55.890	519
2022-09-29	61.210	61.210	60.342	60.342	54.606	226
2022-09-28	60.733	61.914	60.525	61.914	56.029	2,043
2022-09-27	60.860	61.474	60.255	60.255	54.528	26,210
2022-09-26	61.250	61.817	60.584	60.584	54.825	906
2022-09-23	62.690	62.690	61.205	61.369	55.536	742
2022-09-22	64.520	64.520	63.687	63.687	57.634	24,566
2022-09-21	65.490	66.012	65.490	65.796	59.542	14,757
2022-09-20	65.950	65.950	64.910	64.910	58.740	1,406
2022-09-16	65.330	65.360	64.781	65.030	58.849	134
2022-09-15	66.400	66.460	66.190	66.460	60.143	572,580
2022-09-14	66.870	66.870	66.870	66.870	60.514	1
2022-09-13	67.440	67.440	67.170	67.195	60.808	171
2022-09-12	68.244	68.740	68.240	68.345	61.849	70
2022-09-09	67.240	67.850	67.240	67.850	61.401	125
2022-09-08	66.070	66.829	66.070	66.310	60.007	209
2022-09-07	64.907	65.870	64.907	65.870	59.609	116
2022-09-06	65.380	65.680	64.615	64.825	58.663	78

← NewerPage 17 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.