MetLife Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	82.370	83.300	82.290	82.606	80.780	400,904
2025-02-13	82.820	82.980	81.655	82.060	80.245	121
2025-02-12	83.046	83.100	81.940	82.760	80.930	89
2025-02-11	82.770	83.300	82.360	83.300	81.458	1,357
2025-02-10	83.990	84.480	82.420	83.130	81.292	1,029
2025-02-07	83.870	84.620	83.050	83.860	82.006	1,719
2025-02-06	83.270	83.930	81.310	82.686	80.858	1,572
2025-02-05	84.590	85.020	83.915	84.810	82.935	20,007
2025-02-04	84.660	85.780	84.660	85.346	83.459	67
2025-02-03	84.990	85.516	83.514	85.329	83.442	922
2025-01-31	86.620	87.490	86.559	86.615	84.167	1,783
2025-01-30	87.000	87.510	86.930	87.350	84.881	1,125
2025-01-29	85.690	87.500	85.690	87.304	84.836	4,471
2025-01-28	87.000	87.902	86.041	86.133	83.699	1,596
2025-01-27	86.240	86.650	85.991	85.991	83.560	2,254
2025-01-24	87.060	87.528	86.420	86.420	83.977	2,282
2025-01-23	86.175	87.201	85.610	87.060	84.599	22,158
2025-01-22	86.790	86.790	85.510	86.010	83.579	2,193
2025-01-21	87.150	88.029	87.030	87.609	85.133	2,805
2025-01-17	86.258	87.100	86.000	87.100	84.638	1,349
2025-01-16	85.300	85.555	84.470	85.555	83.137	1,666
2025-01-15	85.498	85.622	84.880	85.270	82.860	1,269
2025-01-14	82.080	83.569	82.020	83.569	81.206	513
2025-01-13	79.860	81.870	79.730	81.870	79.556	610
2025-01-10	82.500	82.500	80.317	80.592	78.313	2,039
2025-01-08	81.970	82.315	80.946	82.315	79.988	1,369
2025-01-07	82.395	83.068	81.791	82.635	80.299	940
2025-01-06	82.430	83.949	82.420	83.219	80.867	546
2025-01-03	82.170	82.370	81.527	82.240	79.915	206
2025-01-02	82.470	82.820	81.465	81.470	79.167	1,011
2024-12-31	82.040	82.090	81.634	81.634	79.326	96
2024-12-30	81.070	81.880	80.230	81.880	79.565	156
2024-12-27	82.560	83.160	81.770	82.420	80.090	249
2024-12-24	81.890	82.330	81.440	82.330	80.003	87
2024-12-23	81.210	81.920	80.850	81.474	79.171	109
2024-12-20	79.860	82.115	79.110	82.100	79.779	633
2024-12-19	80.320	80.518	78.790	80.518	78.242	37,469
2024-12-18	80.994	81.686	80.830	80.900	78.613	1,234
2024-12-17	82.060	82.500	81.470	81.470	79.167	1,578
2024-12-16	82.560	82.840	82.065	82.499	80.167	570
2024-12-13	83.150	83.350	82.489	82.990	80.644	2,867
2024-12-12	82.630	84.506	82.490	83.535	81.174	13,463
2024-12-11	83.240	83.250	79.975	80.444	78.170	15,919
2024-12-10	82.338	82.338	80.540	81.640	79.332	13,472
2024-12-09	85.200	85.630	81.965	81.995	79.677	9,713
2024-12-06	85.980	86.450	85.390	85.490	83.074	1,302
2024-12-05	85.545	86.279	85.384	86.270	83.831	1,256
2024-12-04	85.450	85.660	84.709	84.920	82.520	1,392
2024-12-03	87.160	87.370	85.420	85.540	83.122	2,190
2024-12-02	88.560	88.690	86.856	87.226	84.761	1,905
2024-11-29	88.170	88.667	87.980	88.230	85.736	7,986
2024-11-27	87.870	88.990	87.750	88.210	85.717	10,032
2024-11-26	87.030	87.240	86.355	87.230	84.764	6,054
2024-11-25	86.900	87.621	86.662	87.170	84.706	7,696
2024-11-22	84.790	86.719	84.790	86.719	84.267	1,177
2024-11-21	83.000	85.200	83.000	85.060	82.656	3,370
2024-11-20	83.090	83.140	82.225	82.225	79.901	910
2024-11-19	82.275	82.820	81.610	82.820	80.479	4,037
2024-11-18	83.190	83.790	83.160	83.280	80.926	2,772
2024-11-15	82.950	83.528	82.500	83.050	80.702	3,629

← NewerPage 8 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.