MetLife Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	92.080	94.030	90.420	93.750	93.750	2,257
2026-07-23	92.730	93.920	91.575	92.454	92.454	2,823
2026-07-22	93.800	96.410	92.670	93.230	93.230	1,625
2026-07-21	92.900	94.800	92.266	93.110	93.110	460
2026-07-20	95.000	95.000	92.930	93.130	93.130	414
2026-07-17	93.700	96.500	92.130	93.740	93.740	10,148
2026-07-16	91.960	94.100	91.280	93.610	93.610	4,455
2026-07-15	94.240	94.240	91.580	92.300	92.300	1,153
2026-07-14	93.520	93.780	92.510	93.010	93.010	1,293
2026-07-13	92.000	95.000	91.760	92.920	92.920	241
2026-07-10	94.120	94.120	87.510	91.590	91.590	709
2026-07-09	89.710	91.850	88.880	91.505	91.505	3,160
2026-07-08	87.870	91.930	87.870	90.033	90.033	923
2026-07-07	91.540	92.210	89.520	91.460	91.460	701
2026-07-06	90.060	91.230	88.980	90.530	90.530	3,513
2026-07-03	89.090	89.090	89.090	89.090	89.090	0
2026-07-02	88.000	89.160	87.020	89.090	89.090	1,636
2026-07-01	85.500	87.481	84.200	87.401	87.401	3,954
2026-06-30	87.050	87.050	84.451	84.820	84.820	649
2026-06-29	87.050	87.050	85.440	85.890	85.890	8,181
2026-06-26	83.880	86.610	83.880	86.215	86.215	1,905
2026-06-25	85.190	86.580	83.340	84.570	84.570	1,447
2026-06-24	87.270	88.500	84.445	84.740	84.740	3,537
2026-06-23	87.220	88.620	87.170	88.110	88.110	1,487
2026-06-22	86.090	87.800	84.500	87.270	87.270	2,711
2026-06-19	85.840	85.840	85.840	85.840	85.840	0
2026-06-18	86.400	88.070	85.612	85.840	85.840	3,089
2026-06-17	88.720	88.720	86.320	86.530	86.530	609
2026-06-16	87.230	88.770	85.020	87.130	87.130	2,549
2026-06-15	89.990	90.000	88.460	88.460	88.460	3,113
2026-06-12	86.240	89.360	86.230	88.939	88.939	1,486
2026-06-11	87.480	87.950	85.640	87.745	87.745	286
2026-06-10	86.000	87.690	85.010	86.691	86.691	11,317
2026-06-09	85.250	85.580	83.390	85.360	85.360	7,023
2026-06-08	84.000	85.840	82.810	84.221	84.221	6,495
2026-06-05	84.000	84.780	83.160	84.780	84.780	655
2026-06-04	81.980	83.850	80.580	83.001	83.001	696
2026-06-03	82.820	83.220	80.620	81.460	81.460	3,786
2026-06-02	81.500	83.420	81.250	83.360	83.360	1,001
2026-06-01	81.490	83.670	81.402	81.480	81.480	2,856
2026-05-29	79.910	83.590	79.910	83.510	83.510	1,515
2026-05-28	80.730	83.370	80.730	82.310	82.310	891
2026-05-27	82.880	84.000	82.880	83.430	83.430	735
2026-05-26	83.480	86.850	83.000	83.160	83.160	212
2026-05-22	83.203	85.251	83.203	85.163	85.163	173
2026-05-21	82.910	83.859	82.100	83.858	83.858	1,336
2026-05-20	82.170	82.839	80.100	82.730	82.730	6,240
2026-05-19	80.600	82.300	80.000	81.925	81.925	535
2026-05-18	77.300	81.380	76.730	80.940	80.940	222
2026-05-15	79.970	79.970	78.460	79.184	79.184	350
2026-05-14	77.720	79.690	77.720	79.300	79.300	2,073
2026-05-13	77.440	78.880	77.240	78.140	78.140	171
2026-05-12	79.770	79.770	76.060	78.380	78.380	137
2026-05-11	78.460	79.470	74.540	77.880	77.288	105
2026-05-08	79.450	80.280	76.980	78.100	77.506	67
2026-05-07	80.570	81.010	78.400	78.500	77.903	7,236
2026-05-06	79.780	81.400	77.600	80.360	79.749	3,203
2026-05-05	78.570	79.830	78.570	79.830	79.830	4,097
2026-05-04	77.620	80.610	77.620	79.284	79.284	1,556
2026-05-01	79.290	81.015	76.830	80.490	80.490	69

← NewerPage 2 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.