Metlife Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 62.620 | 62.900 | 60.990 | 61.860 | 54.829 | 5,009,500 |
| 2022-09-22 | 64.590 | 64.880 | 63.320 | 63.470 | 56.256 | 4,480,100 |
| 2022-09-21 | 65.900 | 66.220 | 64.500 | 64.520 | 57.187 | 3,637,200 |
| 2022-09-20 | 65.950 | 65.950 | 64.780 | 65.490 | 58.047 | 4,218,300 |
| 2022-09-19 | 64.340 | 66.370 | 64.300 | 66.280 | 58.747 | 5,107,500 |
| 2022-09-16 | 65.360 | 65.360 | 64.250 | 65.080 | 57.683 | 10,163,100 |
| 2022-09-15 | 66.280 | 66.830 | 65.500 | 65.690 | 58.224 | 5,801,300 |
| 2022-09-14 | 66.870 | 67.490 | 65.860 | 66.410 | 58.862 | 3,658,300 |
| 2022-09-13 | 67.280 | 67.960 | 66.270 | 66.470 | 58.915 | 5,815,200 |
| 2022-09-12 | 68.240 | 68.920 | 68.010 | 68.520 | 60.732 | 3,306,800 |
| 2022-09-09 | 67.240 | 67.960 | 67.120 | 67.640 | 59.952 | 3,786,300 |
| 2022-09-08 | 66.070 | 67.090 | 65.790 | 66.820 | 59.226 | 6,856,900 |
| 2022-09-07 | 64.750 | 66.450 | 64.690 | 66.170 | 58.650 | 3,491,700 |
| 2022-09-06 | 65.380 | 65.760 | 64.450 | 65.050 | 57.657 | 4,276,600 |
| 2022-09-02 | 65.650 | 66.710 | 64.710 | 65.060 | 57.666 | 4,609,600 |
| 2022-09-01 | 63.990 | 64.910 | 63.170 | 64.840 | 57.471 | 4,042,300 |
| 2022-08-31 | 65.200 | 65.280 | 64.280 | 64.330 | 57.019 | 4,574,900 |
| 2022-08-30 | 65.510 | 65.730 | 64.490 | 64.980 | 57.595 | 3,883,900 |
| 2022-08-29 | 65.150 | 65.920 | 64.820 | 65.430 | 57.994 | 2,942,400 |
| 2022-08-26 | 67.590 | 67.830 | 65.630 | 65.680 | 58.215 | 3,356,700 |
| 2022-08-25 | 66.320 | 67.280 | 66.110 | 67.270 | 59.624 | 2,855,700 |
| 2022-08-24 | 65.490 | 66.250 | 65.240 | 66.040 | 58.534 | 2,594,500 |
| 2022-08-23 | 66.150 | 66.320 | 65.660 | 65.670 | 58.206 | 3,011,400 |
| 2022-08-22 | 66.470 | 66.470 | 65.700 | 65.910 | 58.419 | 3,676,600 |
| 2022-08-19 | 67.650 | 67.730 | 67.210 | 67.390 | 59.731 | 3,154,700 |
| 2022-08-18 | 67.380 | 68.130 | 67.280 | 68.010 | 60.280 | 2,562,200 |
| 2022-08-17 | 66.890 | 67.850 | 66.800 | 67.470 | 59.802 | 3,101,700 |
| 2022-08-16 | 67.150 | 67.990 | 67.100 | 67.660 | 59.970 | 2,595,700 |
| 2022-08-15 | 66.940 | 67.600 | 66.730 | 67.340 | 59.687 | 3,979,200 |
| 2022-08-12 | 66.810 | 67.880 | 66.810 | 67.810 | 60.103 | 3,965,900 |
| 2022-08-11 | 66.540 | 67.580 | 66.520 | 66.690 | 59.110 | 4,689,300 |
| 2022-08-10 | 64.860 | 65.980 | 64.640 | 65.930 | 58.437 | 4,220,100 |
| 2022-08-09 | 63.340 | 64.460 | 63.260 | 63.900 | 56.638 | 3,511,400 |
| 2022-08-08 | 63.250 | 63.550 | 62.670 | 62.940 | 55.787 | 3,466,400 |
| 2022-08-05 | 63.650 | 64.290 | 63.080 | 63.300 | 55.663 | 4,169,000 |
| 2022-08-04 | 64.200 | 64.880 | 63.550 | 63.800 | 56.102 | 7,369,900 |
| 2022-08-03 | 62.150 | 63.770 | 62.120 | 63.600 | 55.926 | 5,137,500 |
| 2022-08-02 | 62.890 | 62.960 | 61.930 | 62.010 | 54.528 | 4,002,200 |
| 2022-08-01 | 62.740 | 63.080 | 62.060 | 62.890 | 55.302 | 3,634,300 |
| 2022-07-29 | 62.230 | 63.720 | 61.710 | 63.250 | 55.619 | 5,638,600 |
| 2022-07-28 | 62.080 | 62.310 | 60.750 | 61.850 | 54.387 | 4,426,000 |
| 2022-07-27 | 61.580 | 62.460 | 61.200 | 62.250 | 54.739 | 3,364,800 |
| 2022-07-26 | 61.380 | 61.900 | 61.000 | 61.250 | 53.860 | 2,601,400 |
| 2022-07-25 | 61.240 | 61.930 | 60.780 | 61.630 | 54.194 | 2,843,100 |
| 2022-07-22 | 61.370 | 61.880 | 60.330 | 60.850 | 53.508 | 3,106,400 |
| 2022-07-21 | 61.050 | 61.300 | 60.170 | 61.110 | 53.737 | 3,741,500 |
| 2022-07-20 | 60.120 | 61.650 | 60.120 | 61.280 | 53.886 | 5,669,700 |
| 2022-07-19 | 59.960 | 61.230 | 59.750 | 60.800 | 53.464 | 5,173,200 |
| 2022-07-18 | 59.620 | 60.550 | 58.880 | 59.100 | 51.969 | 3,704,900 |
| 2022-07-15 | 58.650 | 59.450 | 57.820 | 59.030 | 51.908 | 3,918,000 |
| 2022-07-14 | 58.360 | 58.620 | 57.410 | 57.910 | 50.923 | 7,424,900 |
| 2022-07-13 | 61.030 | 61.130 | 59.300 | 59.950 | 52.717 | 5,967,200 |
| 2022-07-12 | 61.510 | 62.860 | 61.220 | 61.790 | 54.335 | 3,829,200 |
| 2022-07-11 | 62.240 | 62.880 | 61.940 | 62.110 | 54.616 | 2,461,900 |
| 2022-07-08 | 63.330 | 63.880 | 62.580 | 62.630 | 55.073 | 4,159,700 |
| 2022-07-07 | 62.510 | 63.240 | 62.430 | 63.030 | 55.425 | 5,555,200 |
| 2022-07-06 | 61.650 | 62.500 | 60.810 | 61.930 | 54.458 | 3,818,100 |
| 2022-07-05 | 62.160 | 62.470 | 61.100 | 62.340 | 54.818 | 3,384,800 |
| 2022-07-01 | 62.630 | 63.750 | 62.020 | 63.680 | 55.997 | 3,811,000 |
| 2022-06-30 | 62.050 | 63.130 | 61.390 | 62.790 | 55.214 | 3,842,500 |
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.