MetLife Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	79.550	80.100	77.000	77.030	77.030	284
2026-02-02	79.110	79.886	77.610	79.410	78.843	402
2026-01-30	77.070	78.450	77.070	78.400	77.840	320
2026-01-29	77.020	77.680	76.222	77.220	76.668	648
2026-01-28	77.100	77.100	76.000	76.490	75.943	229
2026-01-27	77.590	77.590	76.480	76.625	76.625	53
2026-01-26	74.930	76.640	74.930	76.300	76.300	930
2026-01-23	77.590	77.590	74.965	75.207	75.207	495
2026-01-22	76.230	77.360	76.220	77.140	77.140	560
2026-01-21	76.340	77.069	75.500	76.974	76.974	202
2026-01-20	75.800	77.210	75.489	75.489	75.489	1,378
2026-01-19	76.870	76.870	76.870	76.870	76.870	0
2026-01-16	78.410	78.440	76.870	76.870	76.870	207
2026-01-15	78.970	79.270	78.467	78.467	78.467	18
2026-01-14	77.000	78.525	77.000	78.230	78.230	63
2026-01-13	78.250	79.090	77.010	77.451	77.451	259
2026-01-12	78.990	79.010	78.245	78.245	78.245	160
2026-01-09	80.330	80.330	79.020	79.444	79.444	354
2026-01-08	79.040	79.625	78.470	79.591	79.591	389
2026-01-07	80.570	80.776	78.450	78.740	78.740	75
2026-01-06	80.860	80.921	80.102	80.921	80.921	160
2026-01-05	80.320	82.772	78.130	82.630	82.630	1,728
2026-01-02	78.860	80.120	78.215	79.670	79.670	935
2025-12-31	79.900	80.000	79.173	79.220	79.220	23
2025-12-30	79.170	80.680	79.170	79.790	79.790	68
2025-12-29	81.260	81.260	79.897	79.897	79.897	91
2025-12-24	80.910	81.470	80.910	81.180	81.180	40
2025-12-23	81.980	81.980	81.006	81.006	81.006	81
2025-12-22	81.760	82.160	80.170	81.750	81.750	4,400
2025-12-19	80.620	82.150	80.620	82.023	82.023	1,046
2025-12-18	82.470	82.470	80.990	81.303	81.303	869
2025-12-17	83.450	83.450	82.250	82.280	82.280	10
2025-12-16	81.710	83.670	81.710	82.572	82.572	565
2025-12-15	81.890	83.390	81.890	82.474	82.474	512
2025-12-12	82.640	83.280	81.820	82.400	82.400	196
2025-12-11	80.040	82.375	79.130	82.283	82.283	377
2025-12-10	77.755	78.979	77.755	78.833	78.833	470
2025-12-09	79.010	79.010	77.650	78.760	78.760	54
2025-12-08	79.350	79.360	78.044	78.044	78.044	566
2025-12-05	78.110	78.451	77.410	78.340	78.340	35
2025-12-04	76.250	78.070	76.250	78.070	78.070	115
2025-12-03	76.310	77.430	76.310	77.421	77.421	117
2025-12-02	76.320	76.419	75.810	76.200	76.200	274
2025-12-01	76.360	77.090	75.650	76.936	76.936	229
2025-11-28	76.290	77.330	76.290	76.840	76.840	75
2025-11-27	76.560	76.560	76.560	76.560	76.560	0
2025-11-26	75.950	76.560	75.950	76.560	76.560	2,298
2025-11-25	75.330	76.710	74.670	75.807	75.807	152
2025-11-24	74.220	75.880	74.030	74.877	74.877	39
2025-11-21	74.160	75.431	73.980	75.287	75.287	87
2025-11-20	76.440	76.440	74.066	74.066	74.066	44
2025-11-19	75.970	75.970	74.260	74.570	74.570	167
2025-11-18	75.180	75.734	74.500	75.734	75.734	539
2025-11-17	78.100	78.720	75.366	75.498	75.498	77
2025-11-14	79.200	79.400	78.040	78.740	78.740	344
2025-11-13	80.540	80.649	79.460	79.550	79.550	375
2025-11-12	78.000	80.350	77.870	80.070	80.070	2,238
2025-11-11	77.410	77.790	77.210	77.500	77.500	1,375
2025-11-10	77.050	77.724	76.320	77.510	77.510	1,078
2025-11-07	75.390	75.799	74.450	75.551	75.551	1,190

← NewerPage 4 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.