MetLife Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	75.500	76.601	75.500	76.590	76.041	277
2025-08-11	73.820	77.600	73.820	75.161	74.622	1,691
2025-08-08	74.440	76.411	74.140	76.411	75.863	8,183
2025-08-07	72.110	74.760	72.100	73.294	72.768	5,850
2025-08-06	75.080	76.120	74.870	76.080	75.534	183
2025-08-05	74.860	75.160	74.404	74.870	74.333	98
2025-08-04	75.330	75.330	74.112	74.660	74.124	508
2025-08-01	74.330	74.950	73.240	73.580	72.489	174
2025-07-31	74.725	76.515	74.725	76.475	75.341	68
2025-07-30	76.780	77.150	75.810	75.810	74.686	281
2025-07-29	78.330	78.910	77.860	77.866	76.712	81
2025-07-28	78.510	78.600	77.780	78.015	76.858	231
2025-07-25	78.000	78.429	77.570	78.429	77.266	288
2025-07-24	78.330	78.490	77.880	78.088	76.930	1,976
2025-07-23	78.240	78.340	77.540	78.340	77.178	169
2025-07-22	76.420	77.220	76.300	77.094	75.951	263
2025-07-21	77.190	77.500	76.860	77.125	75.981	26
2025-07-18	77.280	77.560	77.061	77.061	75.918	27
2025-07-17	76.910	77.100	76.340	76.846	75.707	125
2025-07-16	76.440	76.640	75.410	75.490	74.370	155
2025-07-15	77.575	77.575	76.480	76.480	75.346	223
2025-07-14	77.440	78.050	77.250	77.855	76.701	52
2025-07-11	77.690	78.230	77.418	77.670	76.518	55
2025-07-10	78.010	78.680	78.010	78.615	77.449	109
2025-07-09	79.940	80.050	78.300	78.706	77.539	840
2025-07-08	79.570	80.280	79.190	79.745	78.562	131
2025-07-07	80.740	80.740	79.336	79.336	78.160	221
2025-07-03	80.470	81.210	79.970	80.520	79.326	995
2025-07-02	81.080	81.440	79.320	79.950	78.764	12,494
2025-07-01	80.635	81.555	80.250	81.300	80.094	1,257
2025-06-30	80.310	80.470	79.960	80.267	79.076	871
2025-06-27	80.300	80.810	79.970	80.212	79.023	233
2025-06-26	79.320	79.810	79.130	79.750	78.567	149
2025-06-25	79.280	79.990	78.710	79.630	78.449	902
2025-06-24	79.980	80.510	79.760	79.815	78.631	178
2025-06-23	79.305	79.370	77.885	78.855	77.686	610
2025-06-20	78.925	79.464	78.840	78.840	77.671	930
2025-06-18	77.930	79.090	77.860	78.950	77.779	1,074
2025-06-17	77.950	78.465	77.490	77.490	76.341	12,211
2025-06-16	77.010	78.595	77.010	78.418	77.255	1,473
2025-06-13	77.170	78.425	74.730	78.310	77.149	740
2025-06-12	78.080	78.829	78.030	78.829	77.660	21
2025-06-11	79.600	79.600	79.164	79.250	78.075	369
2025-06-10	79.420	79.670	79.120	79.515	78.336	614
2025-06-09	80.150	80.150	79.270	79.485	78.306	929
2025-06-06	79.920	79.955	79.330	79.421	78.243	482
2025-06-05	78.580	79.060	78.080	78.947	77.776	1,469
2025-06-04	79.320	80.050	79.260	79.262	78.087	1,652
2025-06-03	78.710	79.410	77.835	79.410	78.232	307
2025-06-02	78.130	78.370	77.390	77.835	76.681	635
2025-05-30	78.980	79.036	78.149	78.149	76.990	901
2025-05-29	78.620	78.920	78.410	78.417	77.254	1,032
2025-05-28	79.250	79.250	78.470	78.470	77.306	30
2025-05-27	78.250	78.980	77.480	78.980	77.809	1,160
2025-05-23	75.950	77.450	75.950	77.450	76.301	1,029
2025-05-22	78.140	78.400	77.095	77.540	76.390	1,519
2025-05-21	79.845	80.050	78.370	78.400	77.237	597
2025-05-20	80.610	80.888	80.500	80.618	79.422	714
2025-05-19	80.730	80.988	79.930	80.911	79.711	421
2025-05-16	80.100	80.790	80.050	80.790	79.592	1,407

← NewerPage 6 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.