Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	71.710	72.250	70.800	71.160	63.501	3,670,200
2022-12-16	70.800	71.740	70.630	71.470	63.777	8,784,100
2022-12-15	71.880	72.120	71.110	71.700	63.983	4,744,800
2022-12-14	73.540	73.990	72.460	72.840	65.000	3,117,000
2022-12-13	74.310	74.700	72.800	73.230	65.348	4,743,600
2022-12-12	72.260	73.270	71.570	73.180	65.303	4,687,000
2022-12-09	73.090	73.640	72.090	72.190	64.420	4,479,700
2022-12-08	75.200	75.200	73.440	73.610	65.687	3,705,100
2022-12-07	74.820	75.790	74.410	74.590	66.562	3,514,500
2022-12-06	75.380	75.860	74.770	75.280	67.177	2,453,100
2022-12-05	76.390	76.640	74.940	75.400	67.284	3,237,400
2022-12-02	76.060	77.020	76.060	76.910	68.632	2,438,500
2022-12-01	77.020	77.330	76.480	76.650	68.400	4,056,500
2022-11-30	75.500	76.970	74.890	76.700	68.445	6,392,700
2022-11-29	75.680	76.460	75.300	76.070	67.882	2,978,500
2022-11-28	76.300	76.960	75.540	75.730	67.579	3,616,800
2022-11-25	76.890	77.360	76.810	76.950	68.668	1,196,500
2022-11-23	76.720	77.100	76.590	76.720	68.462	2,554,700
2022-11-22	76.360	77.090	76.020	76.920	68.641	3,126,400
2022-11-21	75.360	76.060	75.090	75.890	67.722	3,945,200
2022-11-18	75.950	76.170	75.250	75.500	67.374	4,626,200
2022-11-17	73.750	75.000	73.550	74.890	66.829	3,714,200
2022-11-16	74.400	74.820	74.150	74.360	66.356	4,696,400
2022-11-15	74.640	74.880	73.660	74.280	66.285	4,088,500
2022-11-14	74.210	74.820	73.750	73.790	65.848	4,540,900
2022-11-11	75.120	75.630	74.200	74.490	66.472	5,303,100
2022-11-10	74.590	75.570	74.320	74.720	66.678	5,099,000
2022-11-09	73.030	73.720	72.490	72.770	64.938	3,528,200
2022-11-08	73.710	73.960	72.710	73.410	65.509	4,074,100
2022-11-07	74.100	74.350	73.260	73.930	65.973	5,016,500
2022-11-04	74.130	74.470	73.090	74.110	65.687	3,364,600
2022-11-03	72.660	73.770	71.450	73.110	64.801	4,554,200
2022-11-02	73.910	75.520	73.450	73.570	65.208	6,051,700
2022-11-01	73.670	74.330	73.520	73.940	65.536	3,891,500
2022-10-31	72.830	73.570	72.780	73.210	64.889	4,705,700
2022-10-28	71.620	73.210	71.500	73.140	64.827	3,968,300
2022-10-27	71.350	72.090	71.040	71.150	63.064	3,204,700
2022-10-26	71.260	71.730	70.690	70.850	62.798	3,348,500
2022-10-25	68.780	71.050	68.650	70.930	62.869	5,481,800
2022-10-24	68.180	69.750	68.100	69.380	61.495	6,390,000
2022-10-21	66.300	68.180	66.020	68.060	60.325	5,274,400
2022-10-20	67.020	67.520	65.680	66.020	58.517	4,430,000
2022-10-19	67.240	67.920	66.560	67.340	59.687	3,105,600
2022-10-18	67.740	67.980	66.710	67.380	59.722	3,757,700
2022-10-17	66.560	67.070	65.870	66.270	58.738	4,497,800
2022-10-14	65.560	66.620	64.590	65.120	57.719	4,847,900
2022-10-13	61.770	65.510	61.050	65.240	57.825	6,515,100
2022-10-12	63.340	63.860	62.560	62.580	55.468	4,230,300
2022-10-11	63.090	64.350	62.930	63.320	56.123	3,918,200
2022-10-10	63.680	64.200	62.940	63.390	56.185	2,796,400
2022-10-07	64.030	64.320	62.710	63.250	56.061	3,725,000
2022-10-06	64.920	65.490	64.280	64.550	57.214	4,747,700
2022-10-05	64.570	65.620	64.450	65.260	57.843	3,087,500
2022-10-04	63.630	65.540	63.610	65.460	58.020	4,337,000
2022-10-03	61.660	62.990	60.680	62.620	55.503	4,854,900
2022-09-30	61.420	62.140	60.690	60.780	53.872	5,510,300
2022-09-29	61.210	61.460	60.050	61.070	54.129	4,845,000
2022-09-28	60.540	62.420	60.500	61.860	54.829	4,762,700
2022-09-27	61.280	61.640	60.060	60.760	53.854	3,838,900
2022-09-26	61.250	62.070	60.420	60.860	53.943	4,195,700

← NewerPage 17 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.