Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	63.850	63.950	62.710	62.930	55.337	2,303,500
2022-06-28	64.520	65.190	63.710	63.740	56.049	2,994,500
2022-06-27	64.550	64.760	63.310	63.580	55.909	3,166,200
2022-06-24	61.680	64.580	61.530	64.220	56.472	6,159,400
2022-06-23	62.200	62.500	60.730	61.330	53.930	4,429,600
2022-06-22	61.390	62.430	61.350	61.750	54.300	4,455,300
2022-06-21	62.330	63.050	61.450	62.530	54.985	5,463,500
2022-06-17	60.700	61.800	60.390	60.870	53.526	9,326,700
2022-06-16	61.300	61.380	60.210	61.290	53.895	6,145,400
2022-06-15	62.600	63.310	61.330	62.310	54.792	4,716,900
2022-06-14	61.410	62.440	61.030	61.860	54.396	4,773,700
2022-06-13	62.290	62.360	60.550	61.040	53.675	6,042,200
2022-06-10	64.450	64.830	63.270	63.470	55.812	5,246,300
2022-06-09	67.150	67.560	65.990	66.010	58.046	3,906,500
2022-06-08	67.440	67.760	66.830	67.240	59.127	3,099,500
2022-06-07	66.680	67.900	66.400	67.690	59.523	3,692,800
2022-06-06	66.720	67.740	66.240	66.880	58.811	3,267,100
2022-06-03	66.640	67.250	65.980	66.190	58.204	2,452,000
2022-06-02	66.780	67.050	65.670	67.030	58.942	3,102,800
2022-06-01	67.800	67.820	65.980	66.660	58.617	3,694,200
2022-05-31	66.750	68.530	66.690	67.390	59.259	10,013,500
2022-05-27	66.910	67.940	66.730	67.720	59.549	4,197,500
2022-05-26	65.640	67.040	65.580	66.910	58.837	6,343,000
2022-05-25	63.550	65.070	63.550	64.600	56.806	5,900,800
2022-05-24	63.810	64.140	62.370	63.880	56.173	3,738,800
2022-05-23	63.000	64.400	62.870	63.950	56.234	4,983,900
2022-05-20	62.600	63.260	60.840	62.050	54.563	5,405,400
2022-05-19	62.410	63.600	61.810	62.390	54.862	4,455,700
2022-05-18	64.580	64.600	62.970	63.320	55.680	5,096,500
2022-05-17	64.800	65.440	64.550	64.990	57.149	4,562,500
2022-05-16	63.290	64.010	62.790	63.620	55.944	4,237,300
2022-05-13	63.300	64.030	62.820	63.420	55.768	4,477,700
2022-05-12	64.050	64.100	61.420	62.910	55.320	6,862,500
2022-05-11	65.020	66.310	64.050	64.120	56.384	5,219,000
2022-05-10	66.100	67.050	64.270	64.810	56.990	5,521,400
2022-05-09	66.590	67.180	65.370	65.640	57.720	7,275,800
2022-05-06	67.550	67.730	66.390	67.540	58.951	4,833,600
2022-05-05	67.240	69.500	66.570	67.500	58.916	4,689,200
2022-05-04	66.560	68.670	66.370	68.310	59.623	3,823,300
2022-05-03	66.340	67.380	65.950	66.640	58.166	3,623,200
2022-05-02	66.150	66.500	64.880	66.140	57.729	3,255,000
2022-04-29	67.410	68.070	65.430	65.680	57.328	3,872,900
2022-04-28	67.610	67.930	66.160	67.770	59.152	3,222,500
2022-04-27	66.830	67.600	66.260	66.900	58.393	3,282,900
2022-04-26	67.920	68.820	66.700	66.720	58.236	3,484,700
2022-04-25	68.650	69.240	66.610	69.080	60.295	7,028,400
2022-04-22	71.430	71.510	69.500	69.560	60.714	3,113,900
2022-04-21	73.000	73.180	71.420	71.580	62.478	2,226,200
2022-04-20	72.150	73.090	72.080	72.440	63.228	2,843,400
2022-04-19	71.520	72.090	71.230	71.840	62.704	2,662,300
2022-04-18	70.330	71.640	70.150	71.230	62.172	3,041,100
2022-04-14	70.430	71.120	70.150	70.640	61.657	2,847,700
2022-04-13	69.790	70.530	69.290	70.450	61.491	2,146,500
2022-04-12	70.790	71.540	69.710	70.160	61.238	2,719,400
2022-04-11	70.680	71.790	70.420	70.580	61.605	2,650,300
2022-04-08	70.120	71.150	69.770	70.610	61.631	2,954,900
2022-04-07	69.900	70.080	68.170	69.550	60.706	3,482,400
2022-04-06	70.060	70.770	69.780	70.070	61.160	4,109,400
2022-04-05	69.570	70.750	69.430	70.010	61.107	4,360,800
2022-04-04	70.310	70.410	69.160	69.640	60.784	2,805,900

← NewerPage 19 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.