Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	63.330	64.570	63.070	64.550	59.574	4,201,800
2023-12-01	63.390	64.180	63.270	63.760	58.845	4,229,100
2023-11-30	63.330	63.770	63.020	63.630	58.725	6,240,800
2023-11-29	63.470	64.050	63.140	63.160	58.292	4,413,000
2023-11-28	63.180	63.630	62.890	63.190	58.319	2,833,400
2023-11-27	63.280	63.360	62.810	63.220	58.347	2,903,600
2023-11-24	63.190	63.960	63.130	63.550	58.652	1,614,400
2023-11-22	62.360	63.100	62.150	62.970	58.116	2,614,400
2023-11-21	62.330	62.730	62.140	62.250	57.452	4,447,100
2023-11-20	62.200	62.980	61.850	62.510	57.692	3,471,500
2023-11-17	62.500	62.810	62.250	62.550	57.729	4,120,800
2023-11-16	61.700	62.230	61.610	62.030	57.249	3,748,600
2023-11-15	62.570	62.900	61.740	61.820	57.055	3,187,600
2023-11-14	61.220	62.790	61.160	62.410	57.599	3,880,600
2023-11-13	60.290	61.250	60.260	60.460	55.800	3,473,200
2023-11-10	59.720	60.550	59.450	60.490	55.827	3,183,800
2023-11-09	59.740	60.010	59.240	59.310	54.738	2,781,300
2023-11-08	59.480	59.860	58.890	59.350	54.775	3,597,700
2023-11-07	60.150	60.540	59.720	60.050	54.941	4,113,300
2023-11-06	61.750	61.760	59.750	60.430	55.289	4,459,500
2023-11-03	61.110	62.400	61.110	61.760	56.506	4,119,200
2023-11-02	59.990	62.260	59.200	60.010	54.905	4,566,800
2023-11-01	60.000	60.340	59.180	59.980	54.877	4,322,600
2023-10-31	59.600	60.070	59.240	60.010	54.905	2,713,000
2023-10-30	58.940	59.640	58.480	59.420	54.365	3,133,600
2023-10-27	59.540	59.740	57.910	58.290	53.331	4,686,900
2023-10-26	58.970	60.010	58.940	59.600	54.530	3,139,400
2023-10-25	59.290	59.770	58.710	58.960	53.944	3,735,500
2023-10-24	58.780	59.310	58.630	59.210	54.173	5,061,800
2023-10-23	59.930	59.990	58.440	58.490	53.514	8,494,700
2023-10-20	61.840	61.930	59.730	60.120	55.005	4,589,900
2023-10-19	62.930	63.280	61.680	61.920	56.652	3,990,600
2023-10-18	63.440	63.670	62.640	63.080	57.714	2,979,600
2023-10-17	62.970	64.710	62.970	63.940	58.500	4,090,700
2023-10-16	62.740	63.980	62.450	63.350	57.961	2,619,900
2023-10-13	63.130	63.620	61.920	62.060	56.780	3,012,900
2023-10-12	63.100	63.160	61.820	62.480	57.165	2,617,200
2023-10-11	62.530	63.150	62.080	62.850	57.503	3,143,000
2023-10-10	62.000	62.870	62.000	62.180	56.890	3,089,900
2023-10-09	61.030	61.980	60.950	61.900	56.634	3,180,900
2023-10-06	59.820	61.620	59.570	61.320	56.103	3,938,400
2023-10-05	59.490	60.450	59.440	60.290	55.161	3,632,300
2023-10-04	60.160	60.260	58.990	60.000	54.896	3,456,700
2023-10-03	61.090	61.300	59.710	60.260	55.134	3,797,500
2023-10-02	62.480	62.760	61.190	61.690	56.442	3,259,500
2023-09-29	63.090	63.620	62.710	62.910	57.558	3,330,500
2023-09-28	62.670	63.330	62.640	62.900	57.549	3,483,700
2023-09-27	63.180	63.370	62.050	62.800	57.457	7,114,600
2023-09-26	64.550	65.050	63.040	63.060	57.695	5,531,000
2023-09-25	64.120	65.070	64.020	65.050	59.516	2,335,700
2023-09-22	64.690	65.340	64.330	64.420	58.940	2,492,900
2023-09-21	65.860	65.870	64.470	64.690	59.187	4,891,400
2023-09-20	66.660	66.980	66.070	66.090	60.468	4,142,500
2023-09-19	66.500	66.820	65.900	66.360	60.715	3,331,100
2023-09-18	65.650	66.380	65.160	66.300	60.660	3,644,800
2023-09-15	65.370	66.180	65.330	65.650	60.065	7,686,200
2023-09-14	65.100	65.970	64.730	65.930	60.321	4,939,900
2023-09-13	64.210	64.440	63.520	63.790	58.363	4,550,200
2023-09-12	63.530	64.600	63.430	63.990	58.546	3,328,300
2023-09-11	63.670	64.230	63.240	63.400	58.006	2,188,200

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.