Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	92.770	92.900	91.580	92.540	91.970	3,799,500
2026-07-22	93.800	94.300	92.770	93.270	92.696	3,159,100
2026-07-21	93.330	93.470	92.160	93.370	92.795	4,146,900
2026-07-20	94.000	94.270	92.760	92.990	92.417	3,811,000
2026-07-17	93.210	94.860	93.120	94.000	93.421	4,014,900
2026-07-16	92.670	94.090	92.220	93.700	93.123	3,064,500
2026-07-15	92.520	93.110	91.640	92.200	91.632	2,574,900
2026-07-14	92.760	93.810	92.210	92.540	91.970	3,466,000
2026-07-13	92.510	93.160	91.610	93.030	92.457	2,828,900
2026-07-10	92.060	92.490	91.150	91.650	91.086	2,016,800
2026-07-09	90.340	91.990	90.340	91.150	90.589	2,195,700
2026-07-08	91.650	91.690	89.620	90.100	89.545	3,569,900
2026-07-07	90.960	92.270	90.650	91.670	91.106	3,135,400
2026-07-06	90.880	91.250	90.040	90.460	89.903	4,103,100
2026-07-02	87.960	90.060	87.720	90.060	89.506	3,145,600
2026-07-01	85.010	87.530	85.010	87.200	86.663	3,500,300
2026-06-30	85.970	86.540	84.350	84.610	84.089	3,852,700
2026-06-29	85.560	86.570	85.030	85.990	85.461	2,929,700
2026-06-26	85.210	86.670	84.740	85.950	85.421	5,516,600
2026-06-25	85.010	86.930	84.430	84.630	84.109	2,619,500
2026-06-24	88.030	88.220	84.180	84.600	84.079	4,806,400
2026-06-23	87.670	88.340	87.150	88.030	87.488	2,798,400
2026-06-22	86.330	87.840	85.810	87.560	87.021	4,992,900
2026-06-18	87.100	87.690	85.380	85.580	85.053	8,338,100
2026-06-17	87.090	87.360	85.730	85.850	85.321	5,737,500
2026-06-16	88.240	88.840	86.700	87.400	86.862	4,195,000
2026-06-15	89.210	89.620	87.590	87.660	87.120	3,159,600
2026-06-12	88.250	89.440	88.030	88.840	88.293	3,149,500
2026-06-11	86.720	87.960	86.430	87.580	87.041	4,215,600
2026-06-10	85.750	87.700	85.480	86.130	85.600	4,191,400
2026-06-09	84.990	85.760	84.490	85.570	85.043	3,990,100
2026-06-08	84.070	84.880	84.020	84.380	83.861	2,342,500
2026-06-05	83.930	84.990	83.220	84.490	83.970	3,512,100
2026-06-04	81.850	83.850	81.850	83.460	82.946	3,809,400
2026-06-03	82.070	82.360	80.510	80.960	80.462	3,427,800
2026-06-02	81.550	83.730	81.510	82.820	82.310	3,230,200
2026-06-01	81.570	82.890	81.360	81.840	81.336	3,065,800
2026-05-29	81.860	83.650	81.660	82.690	82.181	6,938,700
2026-05-28	82.820	83.170	81.820	81.960	81.455	2,838,600
2026-05-27	83.600	84.220	83.010	83.200	82.688	2,669,300
2026-05-26	83.820	84.520	82.820	83.270	82.757	3,381,000
2026-05-22	84.370	85.290	83.890	84.060	83.542	3,779,200
2026-05-21	82.910	84.380	82.190	84.300	83.781	4,190,000
2026-05-20	81.620	82.860	80.560	82.510	82.002	3,006,000
2026-05-19	81.600	81.980	80.290	81.070	80.571	3,017,300
2026-05-18	79.700	81.490	79.480	81.410	80.909	3,877,800
2026-05-15	79.030	79.850	78.250	79.780	79.289	3,071,000
2026-05-14	78.590	79.750	78.550	79.180	78.693	2,612,000
2026-05-13	78.410	78.830	77.930	78.080	77.599	4,316,400
2026-05-12	77.510	78.820	76.640	78.640	78.156	2,831,000
2026-05-11	78.350	78.850	77.230	77.980	76.911	3,137,200
2026-05-08	79.050	79.450	77.610	78.080	77.009	3,051,000
2026-05-07	80.560	81.190	78.020	78.820	77.739	4,476,000
2026-05-06	81.000	81.590	80.040	80.160	79.061	3,283,000
2026-05-05	79.150	80.640	78.970	79.900	78.804	2,757,200
2026-05-04	79.680	80.250	78.720	78.950	77.867	2,269,300
2026-05-01	80.250	81.080	79.440	80.230	79.130	3,211,100
2026-04-30	78.550	80.400	78.070	80.100	79.001	3,670,200
2026-04-29	78.680	79.260	78.250	78.960	77.877	3,065,300
2026-04-28	78.280	79.120	77.800	78.280	77.206	2,978,700

← NewerPage 2 of 3 · 126 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.