MetLife Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	102.01	102.01	98.020	100.51	100.51	3,416
2026-10-16	101.13	102.30	100.90	101.29	101.29	2,110
2026-10-15	101.84	101.84	98.800	100.06	100.06	1,156
2026-10-14	100.00	100.66	98.515	99.008	99.008	1,876
2026-10-13	98.980	101.43	98.980	100.63	100.63	3,485
2026-10-12	99.690	100.10	97.950	100.03	100.03	4,139
2026-10-09	97.990	99.240	96.810	98.090	98.090	862
2026-10-08	93.880	98.380	93.880	98.335	98.335	7,526
2026-10-07	95.830	97.670	95.830	96.030	96.030	1,930
2026-10-06	97.470	98.930	96.100	97.600	97.600	2,325
2026-10-05	94.150	96.750	93.770	96.660	96.660	4,360
2026-10-02	95.480	95.480	93.740	94.500	94.500	369
2026-10-01	92.750	95.100	92.170	93.350	93.350	2,457
2026-09-30	95.760	95.960	94.460	94.770	94.770	2,155
2026-09-29	96.270	96.270	94.360	95.080	95.080	3,760
2026-09-28	97.510	98.250	95.970	96.136	96.136	9,899
2026-09-25	97.400	98.180	96.940	98.100	98.100	1,069
2026-09-24	98.000	98.160	97.050	97.850	97.850	1,372
2026-09-23	95.480	97.630	95.130	97.440	97.440	367
2026-09-22	97.000	98.200	95.030	96.039	96.039	3,294
2026-09-21	96.810	98.800	96.320	96.900	96.900	1,034
2026-09-18	98.400	98.400	94.530	96.950	96.950	1,946
2026-09-17	96.750	99.900	96.750	97.720	97.720	164
2026-09-16	98.890	99.190	97.470	98.100	98.100	997
2026-09-15	97.410	97.900	97.220	97.900	97.900	1,850
2026-09-14	96.000	98.580	96.000	97.540	97.540	1,010
2026-09-11	97.960	98.250	96.210	96.756	96.756	46,192
2026-09-10	95.880	96.770	95.120	96.330	96.330	1,314
2026-09-09	96.160	96.180	94.500	95.325	95.325	3,417
2026-09-08	96.000	98.130	95.670	95.970	95.970	2,421
2026-09-04	99.460	99.460	98.000	98.520	98.520	655
2026-09-03	96.450	98.720	95.970	98.720	98.720	3,767
2026-09-02	94.420	97.050	94.140	96.850	96.850	1,984
2026-09-01	94.600	96.180	94.310	94.450	94.450	331
2026-08-31	95.100	97.480	93.830	95.510	95.510	1,249
2026-08-28	95.310	97.250	95.310	96.670	96.670	3,200
2026-08-27	96.320	96.890	94.750	96.170	96.170	746
2026-08-26	95.420	96.770	95.420	96.260	96.260	1,326
2026-08-25	95.920	96.670	94.899	95.470	95.470	341
2026-08-24	91.880	96.040	91.880	95.900	95.900	562
2026-08-21	94.900	95.320	93.460	94.430	94.430	1,498
2026-08-20	95.580	95.580	93.980	94.640	94.640	1,611
2026-08-19	96.730	97.120	94.770	95.260	95.260	1,059
2026-08-18	95.630	98.105	95.630	97.270	97.270	2,401
2026-08-17	97.500	98.650	96.260	97.275	97.275	3,568
2026-08-14	96.700	98.240	96.522	97.640	97.640	1,001
2026-08-13	98.090	98.090	96.060	96.911	96.911	2,458
2026-08-12	96.000	99.670	96.000	96.560	96.560	2,171
2026-08-11	96.580	98.500	95.300	97.020	97.020	3,368
2026-08-10	100.92	100.92	96.260	97.110	97.110	1,356
2026-08-07	99.070	100.93	97.410	97.425	97.425	1,069
2026-08-06	96.710	100.91	96.340	99.480	99.480	5,676
2026-08-05	97.000	97.210	95.140	96.190	96.190	3,111
2026-08-04	96.470	96.470	94.120	95.990	95.990	249
2026-08-03	96.130	97.050	95.650	96.223	96.223	216
2026-07-31	98.000	98.410	96.330	96.790	96.790	1,086
2026-07-30	97.990	98.000	95.961	97.015	97.015	619
2026-07-29	97.450	98.000	96.200	97.060	97.060	2,093
2026-07-28	95.190	97.430	95.010	97.270	97.270	1,500
2026-07-27	96.000	96.490	93.000	95.110	95.110	1,663

Page 1 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.