Metlife Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 72.790 | 73.890 | 72.790 | 73.850 | 69.794 | 2,772,500 |
| 2024-08-21 | 72.940 | 73.060 | 72.410 | 72.810 | 68.811 | 2,012,900 |
| 2024-08-20 | 73.020 | 73.180 | 72.400 | 72.720 | 68.726 | 2,554,100 |
| 2024-08-19 | 72.890 | 73.530 | 72.830 | 73.250 | 69.227 | 3,879,700 |
| 2024-08-16 | 71.870 | 73.080 | 71.770 | 73.050 | 69.038 | 5,904,100 |
| 2024-08-15 | 72.000 | 72.460 | 71.560 | 71.730 | 67.790 | 3,970,600 |
| 2024-08-14 | 70.400 | 71.480 | 69.860 | 71.180 | 67.271 | 3,614,700 |
| 2024-08-13 | 70.330 | 70.720 | 69.860 | 70.410 | 66.543 | 3,790,500 |
| 2024-08-12 | 70.540 | 70.980 | 69.690 | 69.850 | 66.014 | 3,136,000 |
| 2024-08-09 | 69.650 | 70.180 | 69.420 | 70.130 | 66.278 | 2,018,000 |
| 2024-08-08 | 69.170 | 69.940 | 69.040 | 69.650 | 65.825 | 2,496,200 |
| 2024-08-07 | 69.280 | 70.200 | 68.620 | 68.730 | 64.955 | 3,642,300 |
| 2024-08-06 | 67.780 | 69.260 | 67.460 | 68.600 | 64.832 | 4,156,100 |
| 2024-08-05 | 68.910 | 69.100 | 67.300 | 67.960 | 63.712 | 5,620,500 |
| 2024-08-02 | 74.530 | 74.770 | 69.690 | 70.560 | 66.150 | 6,766,300 |
| 2024-08-01 | 78.610 | 79.340 | 75.310 | 75.780 | 71.044 | 5,391,100 |
| 2024-07-31 | 77.000 | 77.500 | 76.470 | 76.850 | 72.047 | 3,811,000 |
| 2024-07-30 | 75.990 | 77.120 | 75.930 | 76.750 | 71.953 | 2,438,800 |
| 2024-07-29 | 76.000 | 76.240 | 75.240 | 75.500 | 70.781 | 1,946,700 |
| 2024-07-26 | 75.530 | 76.400 | 75.090 | 76.000 | 71.250 | 2,397,100 |
| 2024-07-25 | 75.000 | 76.680 | 74.960 | 75.320 | 70.612 | 4,515,600 |
| 2024-07-24 | 75.280 | 75.780 | 74.470 | 74.520 | 69.862 | 2,685,000 |
| 2024-07-23 | 75.050 | 75.430 | 74.940 | 75.190 | 70.491 | 2,071,200 |
| 2024-07-22 | 75.070 | 75.330 | 74.340 | 75.240 | 70.537 | 3,365,600 |
| 2024-07-19 | 75.740 | 75.740 | 74.510 | 74.780 | 70.106 | 2,138,800 |
| 2024-07-18 | 76.030 | 76.900 | 75.180 | 75.390 | 70.678 | 2,121,900 |
| 2024-07-17 | 75.720 | 76.890 | 75.720 | 76.180 | 71.419 | 2,814,300 |
| 2024-07-16 | 74.550 | 75.690 | 74.350 | 75.660 | 70.931 | 2,745,200 |
| 2024-07-15 | 73.540 | 74.920 | 73.410 | 74.430 | 69.778 | 2,359,800 |
| 2024-07-12 | 72.730 | 73.780 | 72.440 | 73.390 | 68.803 | 3,916,700 |
| 2024-07-11 | 71.900 | 72.480 | 71.630 | 72.440 | 67.912 | 3,317,100 |
| 2024-07-10 | 70.220 | 71.650 | 69.930 | 71.620 | 67.144 | 3,937,900 |
| 2024-07-09 | 69.430 | 70.580 | 69.260 | 69.920 | 65.550 | 3,458,100 |
| 2024-07-08 | 69.660 | 70.230 | 69.370 | 69.410 | 65.072 | 2,126,000 |
| 2024-07-05 | 70.030 | 70.180 | 69.360 | 69.500 | 65.156 | 2,038,400 |
| 2024-07-03 | 70.290 | 71.000 | 70.030 | 70.160 | 65.775 | 2,244,200 |
| 2024-07-02 | 69.490 | 70.250 | 69.490 | 70.040 | 65.662 | 3,417,400 |
| 2024-07-01 | 70.740 | 71.030 | 69.410 | 69.880 | 65.512 | 3,602,600 |
| 2024-06-28 | 70.860 | 71.270 | 69.940 | 70.190 | 65.803 | 6,497,600 |
| 2024-06-27 | 71.000 | 71.310 | 70.450 | 70.860 | 66.431 | 2,540,900 |
| 2024-06-26 | 71.050 | 71.330 | 69.940 | 71.180 | 66.731 | 2,959,200 |
| 2024-06-25 | 71.960 | 72.100 | 71.220 | 71.410 | 66.947 | 2,431,200 |
| 2024-06-24 | 71.710 | 72.500 | 71.190 | 72.120 | 67.612 | 2,783,000 |
| 2024-06-21 | 70.860 | 71.400 | 70.540 | 71.270 | 66.816 | 8,291,200 |
| 2024-06-20 | 69.850 | 70.980 | 69.580 | 70.850 | 66.422 | 2,875,800 |
| 2024-06-18 | 69.270 | 70.080 | 68.920 | 69.860 | 65.494 | 2,960,400 |
| 2024-06-17 | 68.780 | 69.430 | 68.170 | 69.380 | 65.044 | 2,533,600 |
| 2024-06-14 | 68.080 | 68.600 | 67.620 | 68.550 | 64.266 | 2,302,400 |
| 2024-06-13 | 68.840 | 68.840 | 68.040 | 68.660 | 64.369 | 3,234,400 |
| 2024-06-12 | 69.550 | 69.750 | 68.550 | 69.020 | 64.706 | 3,065,200 |
| 2024-06-11 | 69.860 | 69.930 | 68.670 | 69.060 | 64.744 | 3,044,900 |
| 2024-06-10 | 69.670 | 70.380 | 69.220 | 70.270 | 65.878 | 2,694,200 |
| 2024-06-07 | 69.980 | 70.710 | 69.880 | 70.050 | 65.672 | 2,387,100 |
| 2024-06-06 | 70.330 | 70.660 | 69.810 | 70.040 | 65.662 | 1,649,700 |
| 2024-06-05 | 70.300 | 70.630 | 69.440 | 70.330 | 65.934 | 2,317,800 |
| 2024-06-04 | 70.750 | 71.440 | 69.630 | 70.310 | 65.916 | 3,093,100 |
| 2024-06-03 | 72.400 | 72.500 | 70.740 | 71.420 | 66.956 | 3,178,100 |
| 2024-05-31 | 71.150 | 73.210 | 71.050 | 72.370 | 67.847 | 5,145,500 |
| 2024-05-30 | 70.350 | 71.230 | 70.070 | 71.110 | 66.666 | 1,936,800 |
| 2024-05-29 | 70.360 | 70.800 | 69.930 | 70.440 | 66.037 | 1,872,300 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2017-08-07 | 1122:1000 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 0.5930 USD |
| 2026-05-12 | 0.5930 USD |
| 2026-02-03 | 0.5680 USD |
| 2025-11-04 | 0.5680 USD |
| 2025-08-05 | 0.5680 USD |
| 2025-05-06 | 0.5680 USD |
| 2025-02-04 | 0.5450 USD |
| 2024-11-05 | 0.5450 USD |
| 2024-08-06 | 0.5450 USD |
| 2024-05-06 | 0.5450 USD |
| 2024-02-05 | 0.5200 USD |
| 2023-11-08 | 0.5200 USD |
| 2023-08-07 | 0.5200 USD |
| 2023-05-08 | 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.