Metlife Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 69.750 | 70.090 | 69.240 | 69.730 | 64.867 | 2,817,300 |
| 2024-02-29 | 69.750 | 70.120 | 69.360 | 69.740 | 64.876 | 6,165,600 |
| 2024-02-28 | 69.100 | 69.800 | 68.920 | 69.340 | 64.504 | 2,447,000 |
| 2024-02-27 | 68.520 | 69.290 | 68.080 | 69.160 | 64.336 | 2,604,100 |
| 2024-02-26 | 69.080 | 69.500 | 68.320 | 68.570 | 63.788 | 2,814,300 |
| 2024-02-23 | 68.960 | 69.880 | 68.840 | 69.330 | 64.495 | 4,144,500 |
| 2024-02-22 | 69.010 | 69.520 | 68.740 | 68.860 | 64.057 | 3,137,100 |
| 2024-02-21 | 68.830 | 69.020 | 68.250 | 68.940 | 64.132 | 4,181,200 |
| 2024-02-20 | 68.170 | 69.340 | 68.170 | 68.620 | 63.834 | 3,271,800 |
| 2024-02-16 | 69.210 | 69.870 | 68.740 | 68.770 | 63.974 | 3,575,800 |
| 2024-02-15 | 68.730 | 69.960 | 68.730 | 69.540 | 64.690 | 4,044,400 |
| 2024-02-14 | 68.240 | 68.900 | 68.080 | 68.350 | 63.583 | 3,704,900 |
| 2024-02-13 | 67.910 | 68.710 | 67.040 | 67.840 | 63.108 | 5,071,000 |
| 2024-02-12 | 67.750 | 69.230 | 67.590 | 68.550 | 63.769 | 5,088,400 |
| 2024-02-09 | 66.510 | 67.670 | 66.400 | 67.500 | 62.792 | 5,121,300 |
| 2024-02-08 | 66.800 | 66.940 | 66.180 | 66.750 | 62.094 | 3,321,900 |
| 2024-02-07 | 66.270 | 67.430 | 66.020 | 67.000 | 62.327 | 4,684,400 |
| 2024-02-06 | 65.780 | 66.420 | 65.660 | 65.960 | 61.360 | 3,739,300 |
| 2024-02-05 | 64.830 | 66.190 | 64.610 | 65.810 | 61.220 | 5,283,500 |
| 2024-02-02 | 65.600 | 66.340 | 64.760 | 65.950 | 60.867 | 4,792,900 |
| 2024-02-01 | 66.150 | 67.290 | 64.860 | 65.350 | 60.313 | 9,465,700 |
| 2024-01-31 | 70.830 | 71.000 | 69.260 | 69.320 | 63.977 | 6,252,800 |
| 2024-01-30 | 70.250 | 70.910 | 70.070 | 70.810 | 65.352 | 3,672,200 |
| 2024-01-29 | 70.620 | 70.890 | 69.900 | 70.360 | 64.937 | 3,762,100 |
| 2024-01-26 | 70.670 | 70.880 | 70.520 | 70.880 | 65.417 | 3,397,300 |
| 2024-01-25 | 70.260 | 70.420 | 69.640 | 70.390 | 64.964 | 3,345,100 |
| 2024-01-24 | 69.930 | 70.190 | 69.610 | 69.680 | 64.309 | 4,346,200 |
| 2024-01-23 | 69.630 | 70.080 | 69.190 | 69.460 | 64.106 | 3,031,100 |
| 2024-01-22 | 68.900 | 70.050 | 68.690 | 69.500 | 64.143 | 4,297,000 |
| 2024-01-19 | 68.200 | 69.040 | 67.740 | 68.890 | 63.580 | 4,441,900 |
| 2024-01-18 | 67.410 | 67.880 | 67.210 | 67.720 | 62.500 | 3,354,500 |
| 2024-01-17 | 67.770 | 68.560 | 67.280 | 67.410 | 62.214 | 3,556,100 |
| 2024-01-16 | 68.150 | 68.350 | 67.480 | 68.220 | 62.962 | 4,068,100 |
| 2024-01-12 | 69.680 | 69.990 | 68.780 | 68.830 | 63.525 | 3,566,100 |
| 2024-01-11 | 69.100 | 69.520 | 68.730 | 69.300 | 63.958 | 3,505,200 |
| 2024-01-10 | 69.400 | 69.690 | 68.900 | 69.300 | 63.958 | 3,268,100 |
| 2024-01-09 | 69.010 | 69.260 | 68.290 | 69.220 | 63.884 | 4,806,100 |
| 2024-01-08 | 69.000 | 69.750 | 68.820 | 69.520 | 64.161 | 4,609,800 |
| 2024-01-05 | 67.480 | 68.940 | 67.350 | 68.920 | 63.608 | 4,089,900 |
| 2024-01-04 | 67.140 | 68.350 | 67.140 | 67.490 | 62.288 | 3,234,400 |
| 2024-01-03 | 66.900 | 67.610 | 66.550 | 67.120 | 61.946 | 3,471,000 |
| 2024-01-02 | 66.190 | 67.680 | 66.130 | 67.350 | 62.159 | 3,913,800 |
| 2023-12-29 | 66.300 | 66.480 | 65.880 | 66.130 | 61.033 | 1,789,000 |
| 2023-12-28 | 65.820 | 66.420 | 65.820 | 66.290 | 61.180 | 1,546,200 |
| 2023-12-27 | 65.930 | 66.230 | 65.620 | 66.020 | 60.931 | 1,702,300 |
| 2023-12-26 | 65.810 | 66.300 | 65.660 | 66.240 | 61.134 | 1,641,700 |
| 2023-12-22 | 65.660 | 66.360 | 65.550 | 65.860 | 60.783 | 2,553,600 |
| 2023-12-21 | 65.310 | 65.770 | 65.120 | 65.590 | 60.534 | 3,018,900 |
| 2023-12-20 | 65.960 | 66.550 | 65.170 | 65.220 | 60.193 | 3,491,700 |
| 2023-12-19 | 65.420 | 66.720 | 65.280 | 66.400 | 61.282 | 4,354,900 |
| 2023-12-18 | 66.700 | 66.700 | 64.970 | 65.220 | 60.193 | 5,875,400 |
| 2023-12-15 | 66.360 | 67.080 | 66.020 | 66.360 | 61.245 | 8,619,500 |
| 2023-12-14 | 67.000 | 67.720 | 66.740 | 66.900 | 61.743 | 4,340,500 |
| 2023-12-13 | 65.200 | 66.290 | 64.960 | 66.230 | 61.125 | 3,961,400 |
| 2023-12-12 | 65.040 | 65.400 | 64.820 | 65.200 | 60.174 | 2,902,100 |
| 2023-12-11 | 64.270 | 65.360 | 64.170 | 64.940 | 59.934 | 3,424,300 |
| 2023-12-08 | 63.480 | 64.430 | 63.370 | 64.090 | 59.150 | 3,317,400 |
| 2023-12-07 | 63.690 | 63.890 | 63.190 | 63.460 | 58.568 | 4,924,100 |
| 2023-12-06 | 64.250 | 64.910 | 63.400 | 63.540 | 58.642 | 3,185,400 |
| 2023-12-05 | 64.130 | 64.440 | 63.860 | 63.970 | 59.039 | 3,112,400 |
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.