MetLife Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	82.780	83.437	82.430	82.750	80.411	1,533
2024-11-13	82.110	82.825	82.001	82.290	79.964	1,199
2024-11-12	82.080	82.450	81.750	82.450	80.119	1,712
2024-11-11	82.180	83.160	81.980	82.525	80.192	4,345
2024-11-08	80.638	81.219	80.382	80.880	78.594	19,041
2024-11-07	82.830	83.196	81.530	81.675	79.366	9,212
2024-11-06	80.000	83.905	80.000	83.220	80.868	42,241
2024-11-05	78.160	78.766	77.750	77.750	75.552	7,142
2024-11-04	78.850	78.850	78.056	78.646	75.893	4,678
2024-11-01	78.800	79.718	78.000	78.801	76.043	3,254
2024-10-31	79.000	79.160	76.010	78.680	75.926	4,487
2024-10-30	83.050	83.856	82.910	83.080	80.172	596
2024-10-29	82.690	83.580	82.690	83.125	80.216	942
2024-10-28	83.380	83.630	83.030	83.030	80.124	1,521
2024-10-25	84.540	84.570	82.110	82.110	79.236	951
2024-10-24	84.300	84.460	83.930	84.210	81.263	440
2024-10-23	84.550	84.550	83.841	83.841	80.907	1,621
2024-10-22	84.548	85.010	84.060	84.750	81.784	703
2024-10-21	85.330	85.493	84.670	85.030	82.054	727
2024-10-18	86.160	86.160	85.000	85.500	82.507	681
2024-10-17	85.920	85.955	85.490	85.490	82.498	2,608
2024-10-16	85.864	86.165	84.960	85.012	82.037	454
2024-10-15	85.924	86.890	85.924	86.311	83.290	814
2024-10-14	85.570	85.800	84.580	85.780	82.778	136
2024-10-11	84.690	85.880	84.690	85.630	82.633	1,142
2024-10-10	84.770	84.950	83.960	84.065	81.123	870
2024-10-09	83.430	85.070	82.940	84.770	81.803	1,509
2024-10-08	83.800	83.800	82.490	83.214	80.301	820
2024-10-07	83.960	84.160	83.120	83.120	80.211	410
2024-10-04	82.940	84.220	82.660	83.880	80.944	3,835
2024-10-03	81.790	81.790	80.580	81.110	78.271	285
2024-10-02	81.801	82.861	81.801	81.930	79.062	1,562
2024-10-01	82.730	82.730	80.834	81.761	78.899	1,650
2024-09-30	82.470	82.720	81.820	82.310	79.429	1,432
2024-09-27	82.060	82.980	81.800	82.640	79.748	737
2024-09-26	81.160	81.950	81.160	81.860	78.994	1,187
2024-09-25	80.800	81.310	80.630	80.940	78.107	696
2024-09-24	81.575	81.770	80.600	80.810	77.982	784
2024-09-23	81.497	81.830	81.140	81.510	78.657	1,165
2024-09-20	81.030	81.030	80.580	80.635	77.813	1,361
2024-09-19	80.250	81.190	79.550	81.170	78.329	961
2024-09-18	78.440	79.490	78.201	79.120	76.351	1,036
2024-09-17	77.520	78.510	77.410	78.370	75.627	1,835
2024-09-16	76.990	77.360	76.530	76.930	74.237	177
2024-09-13	75.730	76.260	75.730	76.060	73.398	725
2024-09-12	74.800	75.230	73.960	75.230	72.596	322
2024-09-11	74.496	74.496	73.130	74.250	71.651	1,687
2024-09-10	75.470	75.470	73.874	74.370	71.767	457
2024-09-09	74.710	75.590	74.400	75.455	72.814	609
2024-09-06	76.680	76.860	74.360	74.410	71.806	8,257
2024-09-05	77.916	77.990	76.280	76.340	73.668	3,245
2024-09-04	78.020	78.446	77.080	77.160	74.459	764,732
2024-09-03	76.870	77.700	76.700	77.700	74.980	668,890
2024-08-30	76.950	77.110	76.550	77.050	74.353	573
2024-08-29	76.110	76.700	75.335	76.640	73.958	739
2024-08-28	75.390	76.030	74.950	75.400	72.761	265
2024-08-27	74.970	75.360	74.770	75.181	72.549	2,023
2024-08-23	74.310	75.000	73.980	74.550	71.941	301
2024-08-22	72.790	73.645	72.790	73.550	70.976	394
2024-08-21	73.010	73.010	72.580	72.790	70.242	610

← NewerPage 9 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.