MetLife Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	77.750	80.330	77.000	80.010	80.010	654
2026-04-29	78.720	79.190	78.280	78.390	78.390	172
2026-04-28	78.170	79.005	77.370	78.910	78.910	89
2026-04-27	76.550	79.000	75.220	77.860	77.860	46
2026-04-24	77.000	77.540	75.580	77.360	77.360	41
2026-04-23	77.680	77.680	75.920	75.920	75.920	120
2026-04-22	78.900	78.900	76.520	77.050	77.050	458
2026-04-21	78.090	78.900	77.460	77.746	77.746	371
2026-04-20	74.310	78.430	74.310	77.390	77.390	687
2026-04-17	78.250	78.522	77.080	78.000	78.000	871
2026-04-16	78.700	78.700	76.280	77.255	77.255	1,210
2026-04-15	76.940	77.740	74.320	77.740	77.740	857
2026-04-14	75.500	76.250	73.350	76.250	76.250	187
2026-04-13	72.740	75.830	71.820	74.900	74.900	200
2026-04-10	74.610	75.000	73.570	73.840	73.840	160
2026-04-09	74.340	75.340	72.170	75.340	75.340	163
2026-04-08	74.380	74.380	71.700	74.196	74.196	340
2026-04-07	71.320	71.480	70.070	71.140	71.140	258
2026-04-02	69.220	70.800	67.500	70.635	70.635	155
2026-04-01	69.500	72.090	69.500	71.810	71.810	111
2026-03-31	69.630	70.630	68.730	70.130	70.130	26
2026-03-30	69.080	70.150	67.160	68.440	68.440	34
2026-03-27	69.740	70.500	67.505	67.505	67.505	1,124
2026-03-26	71.020	71.020	69.470	69.720	69.720	71
2026-03-25	71.400	71.400	69.890	70.280	70.280	68
2026-03-24	69.830	70.500	68.000	70.090	70.090	128
2026-03-23	68.560	70.610	66.000	69.700	69.700	677
2026-03-20	69.360	69.360	68.150	68.230	68.230	19
2026-03-19	67.100	69.560	67.100	67.890	67.890	234
2026-03-18	69.600	70.000	68.000	68.900	68.900	139
2026-03-17	70.100	70.840	69.500	69.680	69.680	147
2026-03-16	68.000	69.500	67.900	69.210	69.210	197
2026-03-13	69.110	69.740	68.084	68.247	68.247	83
2026-03-12	67.860	70.990	67.860	68.890	68.890	309
2026-03-11	72.000	72.000	69.490	69.830	69.830	649
2026-03-10	70.770	71.571	69.750	71.027	71.027	148
2026-03-09	72.490	72.490	68.940	69.831	69.831	391
2026-03-06	74.010	74.010	69.585	70.890	70.890	814
2026-03-05	74.400	74.400	72.000	72.510	72.510	335
2026-03-04	73.010	73.520	72.330	73.520	73.520	178
2026-03-03	72.100	72.530	69.616	72.380	72.380	349
2026-03-02	71.250	73.475	71.090	73.300	73.300	733
2026-02-27	74.900	75.420	71.880	72.340	72.340	676
2026-02-26	75.750	76.840	74.360	75.692	75.692	373
2026-02-25	76.210	76.210	74.389	74.500	74.500	334
2026-02-24	75.240	76.000	73.300	76.000	76.000	380
2026-02-23	79.570	79.570	74.228	74.228	74.228	747
2026-02-20	77.480	78.950	77.370	78.710	78.710	243
2026-02-19	79.680	79.680	77.975	77.975	77.975	180
2026-02-18	78.190	79.750	78.190	79.010	79.010	41
2026-02-17	76.700	78.800	76.700	76.800	76.800	39
2026-02-16	76.840	76.840	76.840	76.840	76.840	0
2026-02-13	78.250	78.250	76.370	76.840	76.840	26
2026-02-12	79.390	79.500	76.352	77.060	77.060	605
2026-02-11	77.920	79.198	77.350	78.784	78.784	677
2026-02-10	75.670	77.231	75.500	76.995	76.995	94
2026-02-09	77.540	77.540	75.620	77.060	77.060	935
2026-02-06	75.320	76.600	75.320	76.600	76.600	525
2026-02-05	78.990	81.425	75.392	75.470	75.470	1,165
2026-02-04	76.000	78.320	76.000	78.250	78.250	489

← NewerPage 3 of 5 · 254 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.