MetLife Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	79.635	79.635	74.740	76.380	76.380	224
2025-11-05	79.770	79.770	79.010	79.580	79.580	84
2025-11-04	78.130	79.230	78.130	79.230	79.230	2,016
2025-11-03	79.490	79.720	78.860	79.320	78.753	267
2025-10-31	78.310	79.260	78.310	79.107	78.539	52
2025-10-30	78.570	79.835	78.570	79.835	79.262	82
2025-10-29	77.700	79.120	77.700	78.890	78.324	223
2025-10-28	79.740	79.740	78.220	78.840	78.274	117
2025-10-27	78.680	79.447	78.680	78.870	78.304	78,155
2025-10-24	78.590	78.894	78.250	78.695	78.131	56
2025-10-23	78.910	79.010	78.180	78.440	77.877	118
2025-10-22	79.000	79.260	78.506	78.506	77.942	734
2025-10-21	78.780	79.406	78.690	78.990	78.423	22
2025-10-20	78.650	79.140	78.241	78.919	78.353	225
2025-10-17	79.000	79.000	77.590	78.688	78.124	662
2025-10-16	80.800	81.380	77.885	77.885	77.326	531
2025-10-15	82.750	83.280	81.390	81.390	80.806	953
2025-10-14	80.200	82.895	80.050	82.895	82.300	613
2025-10-13	80.310	81.210	80.268	80.809	80.229	619
2025-10-10	82.548	82.890	80.280	80.370	79.793	3,647
2025-10-09	82.750	83.140	81.570	81.628	81.043	1,700
2025-10-08	83.370	83.380	82.079	82.219	81.630	1,257
2025-10-07	82.780	83.320	82.360	82.721	82.128	357
2025-10-06	82.880	83.200	81.990	82.991	82.396	221
2025-10-03	81.350	82.250	81.191	81.971	81.383	644
2025-10-02	81.342	82.600	81.010	81.450	80.866	2,804
2025-10-01	81.850	82.975	81.700	82.210	81.620	2,255
2025-09-30	81.000	82.289	81.000	81.402	80.818	172
2025-09-29	81.630	81.750	81.180	81.490	80.906	294
2025-09-26	80.870	81.630	80.870	81.152	80.570	27
2025-09-25	80.630	80.827	80.468	80.468	79.890	117
2025-09-24	80.780	80.860	80.360	80.430	79.853	382
2025-09-23	81.465	81.502	80.222	80.222	79.647	345
2025-09-22	78.260	80.759	78.260	80.759	80.180	464
2025-09-19	78.950	78.950	77.946	78.520	77.957	95
2025-09-18	78.700	79.729	78.700	79.210	78.642	1,126
2025-09-17	79.000	79.610	78.830	79.610	79.039	132
2025-09-16	80.890	80.890	78.812	78.812	78.246	921
2025-09-15	80.830	81.260	80.681	80.681	80.102	327
2025-09-12	80.550	80.949	80.000	80.949	80.369	111
2025-09-11	79.600	80.424	79.270	80.424	79.847	15
2025-09-10	79.120	79.484	79.010	79.484	78.913	181
2025-09-09	79.900	80.140	79.340	79.772	79.200	903
2025-09-08	79.210	79.460	77.960	79.215	78.647	603
2025-09-05	81.910	82.190	78.459	78.459	77.896	816
2025-09-04	80.980	81.715	80.680	81.610	81.025	400
2025-09-03	80.560	80.700	80.371	80.371	79.794	1,825
2025-09-02	81.000	81.000	79.570	79.785	79.213	3,950
2025-08-29	81.070	81.660	81.070	81.660	81.074	287
2025-08-28	81.280	81.620	80.565	80.565	79.987	111
2025-08-27	80.900	81.500	80.600	81.500	80.915	82
2025-08-26	80.530	80.980	80.230	80.978	80.397	619
2025-08-22	79.940	81.730	79.710	81.409	80.825	247
2025-08-21	78.900	79.450	78.500	79.365	78.796	45
2025-08-20	78.880	79.290	78.590	78.870	78.304	225
2025-08-19	77.750	78.685	77.430	78.380	77.818	272
2025-08-18	77.000	77.680	76.800	77.430	76.875	650
2025-08-15	78.120	78.280	77.720	77.720	77.162	97
2025-08-14	76.800	77.770	76.650	77.770	77.212	528
2025-08-13	76.840	77.515	76.550	77.515	76.959	3,029

← NewerPage 5 of 21 · 1,224 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.