Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	57.070	57.360	54.740	54.870	49.317	13,077,500
2023-03-16	55.850	57.870	54.520	57.690	51.852	7,764,300
2023-03-15	56.560	57.550	55.390	56.300	50.603	9,897,600
2023-03-14	60.940	61.270	58.450	59.070	53.092	10,939,900
2023-03-13	60.000	60.650	58.440	58.960	52.994	10,247,300
2023-03-10	63.670	64.060	62.120	62.380	56.068	9,989,700
2023-03-09	67.550	67.800	64.310	64.670	58.126	7,451,200
2023-03-08	69.230	69.540	66.570	67.500	60.669	5,887,800
2023-03-07	69.680	70.110	68.680	69.230	62.224	4,891,200
2023-03-06	70.280	70.660	69.400	69.690	62.638	3,934,100
2023-03-03	69.740	70.600	69.260	70.330	63.213	4,587,400
2023-03-02	70.960	70.980	68.690	69.390	62.368	6,886,300
2023-03-01	71.510	72.720	71.160	71.270	64.058	4,878,200
2023-02-28	72.080	72.300	71.700	71.730	64.471	3,567,000
2023-02-27	71.960	72.390	71.520	71.780	64.516	3,049,500
2023-02-24	69.930	72.230	69.920	71.840	64.570	5,222,400
2023-02-23	71.220	71.790	70.080	70.580	63.438	3,646,000
2023-02-22	70.940	71.220	70.410	70.860	63.689	2,484,600
2023-02-21	72.000	72.170	70.480	71.050	63.860	4,008,200
2023-02-17	72.420	73.100	72.170	72.540	65.199	7,285,400
2023-02-16	71.900	73.120	71.860	72.470	65.136	3,215,300
2023-02-15	71.870	72.460	71.610	72.440	65.109	2,924,200
2023-02-14	72.310	72.690	71.640	72.050	64.759	2,783,000
2023-02-13	71.420	72.500	71.240	72.390	65.065	2,935,500
2023-02-10	70.510	71.430	70.400	71.400	64.175	3,015,400
2023-02-09	71.730	72.150	70.730	70.790	63.626	3,870,200
2023-02-08	70.860	71.510	70.410	71.240	64.031	4,077,200
2023-02-07	69.650	71.540	69.480	71.260	64.049	4,129,200
2023-02-06	69.320	70.180	68.980	70.090	62.997	4,945,000
2023-02-03	69.570	70.160	69.280	69.790	62.278	4,653,600
2023-02-02	72.960	73.180	68.680	69.710	62.207	8,329,400
2023-02-01	72.420	73.280	71.970	72.680	64.857	4,965,200
2023-01-31	72.180	73.110	71.430	73.020	65.161	4,274,300
2023-01-30	71.660	72.640	71.660	72.160	64.393	2,984,300
2023-01-27	72.110	72.700	72.030	72.040	64.286	2,491,400
2023-01-26	71.760	72.260	71.150	72.220	64.447	3,957,100
2023-01-25	70.440	71.580	70.340	71.560	63.858	2,561,700
2023-01-24	69.500	71.270	68.710	70.970	63.331	3,171,300
2023-01-23	70.260	71.070	69.910	70.690	63.081	7,660,300
2023-01-20	69.850	70.330	69.220	70.190	62.635	4,296,800
2023-01-19	69.850	69.990	69.120	69.430	61.957	3,516,500
2023-01-18	71.230	71.880	70.080	70.160	62.608	3,739,800
2023-01-17	71.920	72.120	71.370	71.570	63.867	3,081,600
2023-01-13	70.790	72.000	70.600	71.920	64.179	2,418,900
2023-01-12	71.700	72.330	71.340	71.390	63.706	3,979,800
2023-01-11	71.420	71.770	71.170	71.570	63.867	2,950,300
2023-01-10	71.310	71.600	70.580	71.570	63.867	3,230,800
2023-01-09	72.300	72.850	71.100	71.340	63.661	4,854,200
2023-01-06	73.500	73.920	73.180	73.580	65.660	3,890,900
2023-01-05	73.110	73.260	71.950	72.600	64.786	2,965,800
2023-01-04	72.650	73.570	72.500	73.190	65.312	3,659,400
2023-01-03	72.440	72.920	71.670	72.150	64.384	3,107,200
2022-12-30	72.310	72.790	71.850	72.370	64.581	2,444,600
2022-12-29	72.110	73.000	71.990	72.660	64.839	1,786,500
2022-12-28	72.510	72.630	71.690	71.810	64.081	1,987,100
2022-12-27	72.450	72.770	72.020	72.320	64.536	2,409,100
2022-12-23	71.790	72.550	71.470	72.270	64.491	1,940,500
2022-12-22	72.470	72.740	70.780	71.800	64.072	3,136,700
2022-12-21	72.450	73.230	72.170	72.840	65.000	2,962,800
2022-12-20	71.410	72.420	71.380	71.790	64.063	3,112,400

← NewerPage 16 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.