MetLife Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	79.290	80.113	79.240	79.890	78.705	2,214
2025-05-14	81.350	81.350	80.007	80.170	78.981	166
2025-05-13	81.140	81.731	81.010	81.645	80.434	588
2025-05-12	79.900	80.631	79.900	80.498	79.304	1,219
2025-05-09	78.261	78.261	78.032	78.032	76.875	795
2025-05-08	77.600	78.869	77.600	78.430	77.267	1,331
2025-05-07	76.960	77.500	76.180	76.180	75.050	147
2025-05-06	76.820	77.282	76.050	76.770	75.631	118
2025-05-02	77.070	77.870	76.400	77.600	75.884	551
2025-05-01	75.680	77.230	75.080	76.040	74.359	840
2025-04-30	74.200	75.040	73.410	74.440	72.794	82
2025-04-29	75.580	75.980	75.330	75.850	74.173	169
2025-04-28	75.790	76.520	75.400	75.916	74.238	338
2025-04-25	75.990	75.990	74.574	74.750	73.097	187
2025-04-24	74.206	75.940	73.690	75.770	74.094	365
2025-04-23	74.750	76.850	74.460	74.460	72.813	41
2025-04-22	71.560	72.920	70.400	72.170	70.574	37,230
2025-04-17	72.300	73.470	72.105	73.361	71.738	212
2025-04-16	72.950	72.950	71.820	72.110	70.515	80
2025-04-15	73.360	73.940	72.930	72.935	71.322	186
2025-04-14	73.040	73.850	72.120	73.140	71.523	341
2025-04-11	70.740	71.310	69.290	71.250	69.674	320
2025-04-10	73.170	73.680	69.564	70.720	69.156	1,088
2025-04-09	68.220	74.045	67.090	74.045	72.408	1,728
2025-04-08	72.260	73.150	69.109	69.324	67.791	1,533
2025-04-07	67.130	70.038	65.958	70.038	68.489	2,428
2025-04-04	72.999	73.070	68.445	69.300	67.768	1,636
2025-04-03	78.470	79.170	76.780	77.400	75.688	1,355
2025-04-02	79.800	82.590	79.800	82.090	80.275	28
2025-04-01	80.250	81.458	79.735	81.130	79.336	349
2025-03-31	78.590	79.738	78.285	79.738	77.975	1,528
2025-03-28	82.600	82.990	78.556	79.045	77.297	1,565
2025-03-27	84.150	84.150	83.220	83.460	81.614	70
2025-03-26	83.740	84.720	83.571	83.610	81.761	15,624
2025-03-25	84.694	84.950	83.590	83.590	81.742	169
2025-03-24	83.430	84.445	83.200	83.920	82.064	1,010
2025-03-21	81.798	83.220	81.370	82.568	80.742	19
2025-03-20	82.730	83.615	82.180	82.795	80.964	3,127
2025-03-19	81.920	83.171	81.850	83.171	81.332	279
2025-03-18	82.990	82.990	81.700	81.700	79.893	70
2025-03-17	79.900	82.230	79.900	82.110	80.294	87
2025-03-14	78.600	80.220	78.502	80.220	78.446	74
2025-03-13	79.830	79.830	78.078	78.078	76.351	874
2025-03-12	78.980	79.790	78.420	79.790	78.026	369
2025-03-11	78.680	79.100	78.000	78.145	76.417	404
2025-03-10	80.550	80.550	78.340	78.340	76.608	1,253
2025-03-07	81.790	82.260	81.030	82.260	80.441	215
2025-03-06	82.210	82.721	81.260	82.005	80.192	1,543
2025-03-05	82.140	82.725	81.450	82.254	80.435	694
2025-03-04	84.130	84.870	81.280	82.045	80.231	532
2025-03-03	86.690	87.200	86.118	86.118	84.214	1,224
2025-02-28	84.710	85.770	84.060	84.400	82.534	389
2025-02-27	83.318	85.000	83.190	84.759	82.885	1,561
2025-02-26	83.050	83.290	82.640	82.930	81.096	29
2025-02-25	82.150	82.150	81.500	81.590	79.786	8
2025-02-24	81.280	82.280	81.280	81.706	79.900	45
2025-02-21	83.030	83.110	81.062	81.100	79.307	812
2025-02-20	82.940	82.940	82.000	82.330	80.509	835
2025-02-19	82.140	82.810	81.990	82.436	80.613	136
2025-02-18	82.080	82.170	81.575	81.970	80.157	1,272

← NewerPage 7 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.