Metlife Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 72.540 | 72.550 | 70.370 | 70.980 | 66.544 | 3,464,300 |
| 2024-05-24 | 72.020 | 72.710 | 71.950 | 72.540 | 68.006 | 3,029,300 |
| 2024-05-23 | 72.560 | 72.650 | 71.400 | 71.650 | 67.172 | 3,410,900 |
| 2024-05-22 | 72.360 | 73.710 | 72.350 | 72.870 | 68.316 | 3,185,600 |
| 2024-05-21 | 72.940 | 73.400 | 72.500 | 72.590 | 68.053 | 2,161,800 |
| 2024-05-20 | 74.330 | 74.450 | 72.790 | 72.890 | 68.334 | 3,033,100 |
| 2024-05-17 | 73.760 | 74.260 | 73.420 | 74.220 | 69.581 | 2,496,400 |
| 2024-05-16 | 73.500 | 74.010 | 73.360 | 73.470 | 68.878 | 2,846,400 |
| 2024-05-15 | 73.420 | 73.800 | 72.920 | 73.130 | 68.559 | 2,331,900 |
| 2024-05-14 | 72.500 | 73.360 | 72.480 | 73.310 | 68.728 | 2,409,400 |
| 2024-05-13 | 72.830 | 73.230 | 72.340 | 72.410 | 67.884 | 1,936,700 |
| 2024-05-10 | 72.750 | 72.910 | 72.440 | 72.730 | 68.184 | 2,294,300 |
| 2024-05-09 | 71.470 | 72.860 | 71.470 | 72.540 | 68.006 | 2,774,000 |
| 2024-05-08 | 71.300 | 71.970 | 71.130 | 71.660 | 67.181 | 2,549,500 |
| 2024-05-07 | 71.550 | 71.860 | 71.230 | 71.260 | 66.806 | 3,146,700 |
| 2024-05-06 | 70.320 | 71.220 | 70.160 | 71.190 | 66.741 | 3,153,900 |
| 2024-05-03 | 70.290 | 70.760 | 69.190 | 70.520 | 65.602 | 3,361,200 |
| 2024-05-02 | 72.400 | 72.640 | 68.060 | 70.240 | 65.341 | 6,294,000 |
| 2024-05-01 | 71.110 | 72.710 | 71.050 | 71.880 | 66.867 | 4,192,600 |
| 2024-04-30 | 71.300 | 71.790 | 71.070 | 71.080 | 66.122 | 2,534,500 |
| 2024-04-29 | 70.620 | 71.750 | 70.540 | 71.700 | 66.699 | 3,559,300 |
| 2024-04-26 | 71.550 | 71.660 | 70.130 | 70.420 | 65.509 | 5,650,600 |
| 2024-04-25 | 72.420 | 72.760 | 70.990 | 71.900 | 66.885 | 2,918,500 |
| 2024-04-24 | 71.880 | 72.760 | 71.660 | 72.720 | 67.648 | 2,073,800 |
| 2024-04-23 | 72.230 | 72.600 | 72.030 | 72.220 | 67.183 | 2,106,200 |
| 2024-04-22 | 71.600 | 72.430 | 70.970 | 71.960 | 66.941 | 2,846,000 |
| 2024-04-19 | 70.220 | 71.310 | 70.030 | 71.110 | 66.150 | 3,346,100 |
| 2024-04-18 | 69.410 | 70.150 | 69.330 | 69.950 | 65.071 | 2,823,600 |
| 2024-04-17 | 69.310 | 69.680 | 68.580 | 68.920 | 64.113 | 2,650,900 |
| 2024-04-16 | 69.570 | 69.640 | 68.710 | 68.930 | 64.122 | 3,330,300 |
| 2024-04-15 | 71.220 | 71.670 | 69.250 | 69.440 | 64.597 | 2,722,400 |
| 2024-04-12 | 70.570 | 71.320 | 69.750 | 70.140 | 65.248 | 2,744,600 |
| 2024-04-11 | 71.580 | 71.620 | 70.250 | 70.980 | 66.029 | 4,251,800 |
| 2024-04-10 | 72.200 | 72.340 | 71.320 | 71.910 | 66.895 | 2,585,300 |
| 2024-04-09 | 74.060 | 74.170 | 72.250 | 72.880 | 67.797 | 2,373,300 |
| 2024-04-08 | 73.660 | 74.010 | 73.360 | 73.780 | 68.634 | 2,055,100 |
| 2024-04-05 | 73.250 | 73.820 | 72.840 | 73.600 | 68.467 | 1,830,600 |
| 2024-04-04 | 74.190 | 74.680 | 72.800 | 73.130 | 68.029 | 2,894,500 |
| 2024-04-03 | 73.100 | 74.030 | 73.100 | 73.570 | 68.439 | 2,003,000 |
| 2024-04-02 | 73.500 | 74.010 | 73.180 | 73.230 | 68.123 | 2,354,400 |
| 2024-04-01 | 74.060 | 74.170 | 73.270 | 73.690 | 68.550 | 2,219,400 |
| 2024-03-28 | 74.110 | 74.400 | 73.890 | 74.110 | 68.941 | 2,591,700 |
| 2024-03-27 | 73.500 | 73.970 | 73.280 | 73.920 | 68.764 | 2,526,400 |
| 2024-03-26 | 72.800 | 73.380 | 72.760 | 73.060 | 67.964 | 2,713,200 |
| 2024-03-25 | 72.510 | 73.470 | 72.510 | 73.100 | 68.002 | 2,591,100 |
| 2024-03-22 | 73.470 | 73.900 | 72.600 | 72.630 | 67.564 | 2,724,700 |
| 2024-03-21 | 73.620 | 74.010 | 73.190 | 73.270 | 68.160 | 3,002,600 |
| 2024-03-20 | 72.120 | 73.560 | 71.700 | 73.360 | 68.243 | 2,755,400 |
| 2024-03-19 | 72.700 | 73.000 | 72.180 | 72.400 | 67.350 | 3,286,600 |
| 2024-03-18 | 72.530 | 72.670 | 72.150 | 72.550 | 67.490 | 3,341,000 |
| 2024-03-15 | 71.530 | 72.590 | 71.530 | 72.390 | 67.341 | 5,858,600 |
| 2024-03-14 | 72.110 | 72.660 | 71.360 | 71.900 | 66.885 | 4,015,000 |
| 2024-03-13 | 71.850 | 72.900 | 71.660 | 72.670 | 67.602 | 3,203,100 |
| 2024-03-12 | 71.800 | 72.110 | 71.380 | 71.690 | 66.690 | 2,357,800 |
| 2024-03-11 | 70.650 | 71.740 | 70.350 | 71.710 | 66.709 | 2,079,200 |
| 2024-03-08 | 72.340 | 72.490 | 70.850 | 70.920 | 65.974 | 3,457,800 |
| 2024-03-07 | 71.410 | 72.130 | 71.300 | 71.370 | 66.392 | 2,576,700 |
| 2024-03-06 | 70.980 | 71.420 | 70.310 | 71.040 | 66.085 | 3,040,100 |
| 2024-03-05 | 69.500 | 71.170 | 69.340 | 70.470 | 65.555 | 3,615,800 |
| 2024-03-04 | 69.350 | 70.060 | 69.270 | 69.910 | 65.034 | 3,228,400 |
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.