MetLife Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	63.990	64.740	63.990	64.740	58.124	1,163
2022-05-24	63.810	63.810	62.840	62.840	56.418	1,768
2022-05-23	63.150	64.080	63.150	64.080	57.531	95
2022-05-20	63.090	63.090	61.110	61.110	54.864	20
2022-05-19	62.300	62.810	62.300	62.810	56.391	100
2022-05-18	64.414	64.414	63.750	63.750	57.235	24
2022-05-17	65.000	65.148	64.966	65.148	58.490	187
2022-05-16	63.510	63.920	63.420	63.620	57.118	985
2022-05-13	63.300	63.630	63.070	63.340	56.867	2
2022-05-12	63.490	63.490	62.480	62.480	56.095	113
2022-05-11	65.390	65.710	64.480	64.480	57.890	7,838
2022-05-10	66.360	66.770	64.344	64.344	57.768	925
2022-05-09	66.740	66.740	65.600	65.890	59.156	418
2022-05-06	67.260	67.360	66.610	66.990	59.695	845
2022-05-05	68.680	68.680	67.154	67.340	60.007	51
2022-05-04	66.630	67.170	66.605	67.165	59.851	712
2022-05-03	66.150	67.035	66.125	66.770	59.499	299,336
2022-04-29	68.070	68.070	67.069	67.069	59.765	66
2022-04-28	66.160	66.160	66.160	66.160	58.955	10
2022-04-27	67.200	67.499	66.600	67.499	60.148	101
2022-04-26	67.930	69.080	67.930	69.080	61.557	733,272
2022-04-25	68.718	68.718	66.874	67.534	60.180	270
2022-04-22	71.085	71.420	70.170	70.170	62.529	52
2022-04-21	72.770	72.770	72.770	72.770	64.845	1
2022-04-20	72.700	73.040	72.435	72.928	64.986	5,046
2022-04-19	71.350	71.860	71.330	71.330	63.562	102
2022-04-14	70.780	70.920	70.600	70.920	63.197	1,367
2022-04-13	69.790	69.790	69.600	69.600	62.021	2
2022-04-12	71.030	71.030	70.170	70.170	62.529	43
2022-04-08	70.400	70.400	70.400	70.400	62.733	45
2022-04-07	68.710	68.890	68.710	68.890	61.388	10
2022-04-06	70.190	70.495	70.190	70.495	62.818	50
2022-04-04	69.940	70.900	69.215	69.510	61.940	274
2022-04-01	71.270	71.270	70.305	70.400	62.733	178
2022-03-30	71.510	71.560	71.510	71.560	63.767	416,924
2022-03-29	72.050	72.050	70.989	70.989	63.258	33
2022-03-28	71.290	71.610	70.600	70.600	62.912	410,728
2022-03-25	70.190	71.300	69.960	71.300	63.535	822,547
2022-03-24	69.420	70.520	69.420	70.060	62.430	415,754
2022-03-22	70.200	70.200	70.200	70.200	62.555	26
2022-03-21	68.450	69.110	68.450	69.080	61.557	717
2022-03-18	68.140	68.140	67.620	67.840	60.452	2
2022-03-17	66.740	68.030	66.740	68.030	60.622	131
2022-03-16	66.190	67.520	66.190	66.620	59.365	2
2022-03-15	65.500	65.500	64.850	64.850	57.788	2
2022-03-14	65.240	65.460	64.410	64.410	57.396	52
2022-03-11	64.790	64.870	64.530	64.530	57.503	2
2022-03-10	64.440	64.440	64.000	64.000	57.030	551,000
2022-03-09	64.460	64.682	64.360	64.600	57.565	28
2022-03-08	62.540	63.460	62.540	63.460	56.549	696
2022-03-07	63.080	63.390	61.980	62.260	55.480	1,470,327
2022-03-04	65.220	65.220	63.734	63.734	56.793	281
2022-03-03	66.870	66.960	66.140	66.660	59.401	52
2022-03-02	64.440	66.840	64.440	66.840	59.561	532
2022-03-01	66.870	66.870	63.932	63.932	56.970	124
2022-02-28	66.380	66.650	66.250	66.650	59.392	2
2022-02-25	66.665	67.880	66.220	67.880	60.488	415,767
2022-02-24	69.001	69.001	64.350	65.157	58.061	11,831
2022-02-23	68.585	68.756	68.272	68.272	60.837	14,727
2022-02-22	69.260	69.572	68.830	69.135	61.606	223

← NewerPage 19 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.