Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	62.720	63.670	62.550	63.310	57.924	2,821,300
2023-09-07	62.950	63.500	62.500	62.770	57.430	3,155,400
2023-09-06	63.360	63.870	62.920	63.200	57.823	3,028,200
2023-09-05	64.300	64.860	63.750	63.770	58.345	3,978,900
2023-09-01	63.800	64.560	63.800	64.300	58.830	3,087,100
2023-08-31	63.130	63.490	62.820	63.340	57.952	4,953,500
2023-08-30	63.050	63.410	62.770	62.940	57.586	2,343,500
2023-08-29	62.770	63.140	62.330	62.850	57.503	2,834,700
2023-08-28	62.500	62.990	62.330	62.530	57.210	2,134,600
2023-08-25	62.480	62.740	61.700	62.410	57.101	2,109,500
2023-08-24	61.670	62.910	61.460	62.270	56.973	2,418,100
2023-08-23	61.360	61.800	61.050	61.730	56.478	2,251,400
2023-08-22	61.830	62.340	61.100	61.320	56.103	2,524,300
2023-08-21	62.260	62.560	61.450	61.950	56.680	2,137,800
2023-08-18	61.320	62.580	61.250	62.260	56.963	3,225,400
2023-08-17	62.110	62.870	61.730	61.840	56.579	3,764,300
2023-08-16	61.770	62.420	61.510	61.660	56.414	2,573,300
2023-08-15	62.850	63.130	61.790	61.860	56.597	3,677,300
2023-08-14	63.510	63.970	63.380	63.570	58.162	2,764,600
2023-08-11	62.680	63.770	62.460	63.650	58.235	2,854,200
2023-08-10	62.600	63.420	62.160	62.660	57.329	3,915,000
2023-08-09	63.330	63.840	62.580	62.630	57.302	2,921,300
2023-08-08	63.100	63.690	62.310	63.500	58.098	4,362,300
2023-08-07	63.390	64.670	63.390	64.180	58.720	3,821,300
2023-08-04	64.540	65.140	63.390	63.530	57.650	4,204,600
2023-08-03	63.530	64.830	62.710	64.420	58.457	5,455,200
2023-08-02	62.630	63.400	62.370	62.750	56.942	6,407,800
2023-08-01	62.670	63.020	62.400	62.820	57.005	4,311,200
2023-07-31	62.740	63.160	62.710	62.970	57.141	3,069,000
2023-07-28	62.950	62.990	62.140	62.560	56.769	3,802,500
2023-07-27	63.090	63.340	62.320	62.320	56.552	3,852,900
2023-07-26	62.010	62.990	61.890	62.850	57.033	3,073,700
2023-07-25	61.900	62.100	61.420	61.720	56.007	3,158,600
2023-07-24	61.320	62.560	61.280	61.980	56.243	2,891,600
2023-07-21	61.130	61.340	60.530	61.200	55.535	3,341,100
2023-07-20	60.710	61.150	60.320	60.940	55.299	3,216,800
2023-07-19	59.280	60.290	59.190	60.260	54.682	4,294,800
2023-07-18	58.750	59.960	58.700	59.370	53.875	3,308,700
2023-07-17	58.020	59.360	57.950	59.000	53.539	2,873,300
2023-07-14	59.260	59.330	57.700	58.160	52.777	3,357,900
2023-07-13	58.720	59.390	58.580	59.170	53.693	4,034,100
2023-07-12	59.990	60.210	58.520	58.700	53.267	5,803,100
2023-07-11	57.720	59.330	57.720	59.240	53.757	5,992,800
2023-07-10	57.430	58.160	57.210	57.410	52.096	4,030,200
2023-07-07	56.650	58.020	56.630	57.610	52.278	4,615,900
2023-07-06	56.200	56.890	56.170	56.710	51.461	4,467,000
2023-07-05	56.330	57.100	56.130	56.780	51.524	3,786,900
2023-07-03	56.710	57.810	56.620	57.280	51.978	2,429,100
2023-06-30	56.500	56.890	56.120	56.530	51.298	5,850,600
2023-06-29	55.260	56.290	55.180	56.180	50.980	5,015,100
2023-06-28	54.690	54.920	53.920	54.870	49.791	5,112,000
2023-06-27	54.630	55.260	54.040	54.980	49.891	4,812,400
2023-06-26	53.580	54.450	53.040	54.060	49.056	5,637,900
2023-06-23	53.010	53.800	52.970	53.330	48.394	7,023,000
2023-06-22	54.510	54.510	53.470	53.860	48.875	4,227,900
2023-06-21	54.480	55.140	54.110	54.550	49.501	4,225,000
2023-06-20	54.950	55.170	53.740	54.520	49.474	5,981,400
2023-06-16	55.300	55.830	54.780	55.500	50.363	10,278,200
2023-06-15	53.730	55.260	53.680	55.160	50.054	5,212,900
2023-06-14	55.310	56.010	53.820	53.940	48.947	4,402,400

← NewerPage 14 of 79 · 4,729 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.