MetLife Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	65.650	65.650	65.650	65.650	59.410	2,296
2022-09-01	63.990	64.130	63.970	64.110	58.016	161
2022-08-31	64.949	64.949	64.949	64.949	58.776	1
2022-08-30	65.460	65.460	64.920	64.920	58.749	96
2022-08-26	67.630	67.630	65.936	65.940	59.672	54
2022-08-25	66.605	67.100	66.605	67.100	60.722	40
2022-08-24	65.490	65.665	65.490	65.640	59.401	59
2022-08-23	66.020	66.020	65.751	65.752	59.502	333
2022-08-22	66.470	66.470	65.855	65.860	59.600	406
2022-08-19	67.650	67.650	67.240	67.240	60.849	46
2022-08-18	67.525	67.655	67.525	67.655	61.224	301
2022-08-17	67.250	67.250	67.250	67.250	60.858	1
2022-08-16	67.624	67.745	67.335	67.745	61.306	121
2022-08-15	66.885	67.425	66.885	67.425	61.016	137
2022-08-12	67.110	67.662	67.110	67.640	61.211	74
2022-08-11	66.532	67.452	66.532	67.250	60.858	189
2022-08-10	64.860	65.852	64.860	65.852	59.593	297
2022-08-09	63.615	64.210	63.615	63.830	57.763	346
2022-08-08	63.300	63.490	62.930	63.200	57.193	548,639
2022-08-05	64.170	64.170	63.245	63.296	56.827	401
2022-08-04	64.275	64.800	64.275	64.525	57.931	109
2022-08-03	62.835	63.490	62.635	63.490	57.001	116
2022-08-02	62.890	62.890	62.795	62.795	56.377	64
2022-08-01	62.740	62.820	62.365	62.620	56.220	283
2022-07-29	62.510	63.000	62.510	63.000	56.561	124
2022-07-28	62.160	62.160	60.910	61.300	55.035	1
2022-07-27	61.375	61.433	61.375	61.433	55.155	125
2022-07-25	61.240	61.720	61.240	61.720	55.412	51
2022-07-22	61.370	61.800	61.260	61.260	54.999	353
2022-07-21	60.940	60.940	60.720	60.720	54.515	1
2022-07-20	60.120	61.465	60.120	60.999	54.765	42
2022-07-18	60.000	60.525	59.610	59.642	53.547	140
2022-07-15	58.500	59.330	58.500	59.280	53.222	692
2022-07-14	58.360	58.360	57.670	57.670	51.776	4
2022-07-13	60.412	60.492	59.443	60.210	54.057	241
2022-07-11	62.280	62.875	62.280	62.300	55.933	228
2022-07-07	63.000	63.000	62.820	62.875	56.449	30
2022-07-05	62.160	62.160	61.320	61.320	55.053	225
2022-07-01	62.160	62.539	62.160	62.539	56.148	36
2022-06-30	62.050	63.070	61.828	63.070	56.624	112
2022-06-29	63.850	63.850	62.960	63.020	56.579	31
2022-06-28	64.730	64.730	64.310	64.370	57.792	1,899
2022-06-27	64.550	64.566	63.630	63.900	57.370	101
2022-06-24	61.680	64.425	61.680	64.425	57.841	100
2022-06-23	62.030	62.108	60.846	60.846	54.628	146
2022-06-22	61.390	61.810	61.390	61.810	55.493	36
2022-06-21	62.420	62.450	61.908	62.450	56.068	420
2022-06-17	61.447	61.447	60.980	61.030	54.793	100
2022-06-16	61.100	61.300	60.486	61.032	54.795	81
2022-06-15	62.600	63.294	62.140	62.140	55.789	101
2022-06-13	62.290	62.290	61.040	61.850	55.529	151
2022-06-10	64.450	64.450	63.470	63.576	57.079	17
2022-06-09	67.310	67.510	66.840	67.130	60.269	1,560
2022-06-08	67.661	67.679	67.289	67.289	60.412	191
2022-06-07	67.065	67.150	66.995	66.995	60.148	33
2022-06-06	66.799	67.700	66.250	66.950	60.108	1,454
2022-06-01	67.555	67.800	66.388	66.790	59.964	132
2022-05-31	67.210	67.930	66.750	67.930	60.988	167
2022-05-27	67.025	67.365	66.910	67.365	60.480	191
2022-05-26	65.785	66.140	65.779	66.140	59.381	40

← NewerPage 18 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.