MetLife Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	69.553	70.070	69.400	69.830	62.226	73,547
2022-02-17	70.640	70.640	69.940	69.980	62.359	84
2022-02-16	70.970	71.930	70.970	71.410	63.633	182,273
2022-02-15	71.470	71.915	71.145	71.610	63.812	278
2022-02-14	71.470	71.470	69.790	70.190	62.546	241
2022-02-11	70.830	72.500	70.430	71.180	63.429	887
2022-02-10	71.370	71.770	71.340	71.340	63.571	1
2022-02-09	70.817	71.384	70.590	70.950	63.224	220
2022-02-08	69.590	70.490	69.590	70.470	62.796	348
2022-02-07	68.900	69.392	68.900	69.140	61.610	119
2022-02-04	67.770	68.140	67.770	68.140	60.292	1
2022-02-03	69.950	69.950	68.020	68.020	60.186	3
2022-02-02	68.020	68.170	67.750	68.170	60.318	2
2022-02-01	67.060	67.650	66.560	67.568	59.786	9,974
2022-01-31	65.820	66.745	65.560	66.745	59.058	962
2022-01-28	65.650	65.650	64.940	65.380	57.850	300
2022-01-27	67.495	67.530	65.420	65.420	57.885	905
2022-01-26	66.460	66.460	66.051	66.200	58.575	311
2022-01-25	64.640	64.640	63.350	63.726	56.386	213
2022-01-24	64.410	64.410	63.070	64.030	56.655	83
2022-01-21	66.420	66.420	64.670	65.368	57.839	401
2022-01-20	67.150	67.690	66.760	67.420	59.655	172
2022-01-19	68.420	68.420	67.500	67.570	59.788	2
2022-01-18	68.760	68.760	68.310	68.310	60.442	2
2022-01-14	67.320	68.040	67.130	67.930	60.106	3
2022-01-13	68.130	68.500	67.942	68.390	60.513	92
2022-01-12	67.850	68.480	67.170	67.448	59.680	90
2022-01-11	68.130	68.130	67.480	67.710	59.911	42
2022-01-10	68.000	68.040	66.930	67.330	59.575	44
2022-01-07	66.770	67.870	66.560	67.490	59.717	213
2022-01-06	64.630	66.440	64.630	66.340	58.699	415,250
2022-01-05	66.270	66.290	65.610	65.610	58.053	37
2022-01-04	64.180	65.430	64.180	65.140	57.637	27
2021-12-31	62.590	62.840	62.410	62.840	55.602	16
2021-12-30	63.100	63.250	62.640	62.640	55.425	1,480
2021-12-29	62.610	62.870	62.610	62.730	55.505	21
2021-12-24	61.780	61.780	61.780	61.780	54.664	427,007
2021-12-23	61.490	61.990	61.490	61.990	54.850	8
2021-12-22	60.730	60.880	60.730	60.880	53.868	1
2021-12-21	59.730	60.670	59.730	60.640	53.656	1
2021-12-20	60.250	60.250	57.750	58.180	51.479	598
2021-12-17	60.240	60.480	60.180	60.480	53.514	1
2021-12-16	61.760	61.990	61.760	61.950	54.815	75
2021-12-15	61.300	61.300	59.970	60.860	53.850	2
2021-12-14	60.750	60.750	60.650	60.650	53.665	1
2021-12-13	60.330	60.410	60.120	60.120	53.196	6
2021-12-10	60.770	60.810	60.770	60.810	53.806	1
2021-12-09	60.729	61.300	60.729	61.300	54.240	1
2021-12-08	60.955	61.120	60.950	60.975	53.952	790
2021-12-07	60.100	61.040	60.100	60.900	53.886	429
2021-12-06	60.250	60.480	59.860	60.480	53.514	1
2021-12-03	59.294	59.840	59.294	59.480	52.629	2,178
2021-12-02	57.850	59.190	57.750	59.190	52.373	1
2021-12-01	59.560	59.680	58.110	58.110	51.417	164
2021-11-30	58.900	58.900	58.455	58.465	51.731	823
2021-11-29	60.840	61.030	59.475	59.475	52.625	163
2021-11-26	59.880	60.330	59.010	60.330	53.381	673
2021-11-24	62.790	62.790	62.730	62.730	55.505	1
2021-11-22	62.490	62.790	62.180	62.790	55.558	80
2021-11-19	61.050	61.420	60.740	61.110	54.072	142

← NewerPage 20 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.