Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	70.310	70.410	69.160	69.640	60.784	2,805,900
2022-04-01	70.840	71.480	70.090	70.500	61.535	4,070,100
2022-03-31	71.500	71.930	70.270	70.280	61.343	4,593,900
2022-03-30	71.590	72.210	71.190	71.630	62.521	4,486,100
2022-03-29	72.050	72.230	70.830	71.510	62.416	3,850,000
2022-03-28	71.130	71.290	70.300	71.280	62.216	3,681,700
2022-03-25	69.960	71.600	69.960	71.290	62.224	3,246,500
2022-03-24	69.840	70.660	69.620	70.190	61.264	3,022,200
2022-03-23	69.920	70.750	69.380	69.420	60.592	3,812,400
2022-03-22	69.630	71.160	69.630	70.320	61.378	5,024,700
2022-03-21	69.030	69.320	68.060	68.770	60.025	5,833,300
2022-03-18	67.980	68.510	67.130	68.450	59.746	11,434,300
2022-03-17	66.740	68.200	66.340	68.170	59.501	4,799,500
2022-03-16	66.190	67.760	66.060	67.520	58.934	6,605,400
2022-03-15	65.220	65.700	64.540	65.320	57.014	3,780,600
2022-03-14	65.310	65.760	64.230	64.690	56.464	5,042,400
2022-03-11	64.850	65.520	64.060	64.200	56.036	4,246,800
2022-03-10	63.610	64.740	63.380	64.280	56.106	3,677,300
2022-03-09	64.690	65.270	64.050	64.440	56.245	5,014,000
2022-03-08	62.510	63.930	61.620	61.960	54.081	5,846,400
2022-03-07	63.080	63.310	61.810	61.970	54.090	6,469,800
2022-03-04	64.800	65.140	62.780	63.980	55.844	7,097,500
2022-03-03	66.580	67.240	65.720	66.560	58.096	4,627,300
2022-03-02	65.050	66.940	64.890	66.410	57.965	4,586,100
2022-03-01	66.690	66.920	63.760	64.440	56.245	7,742,500
2022-02-28	66.250	67.660	66.030	67.550	58.960	5,564,900
2022-02-25	66.540	68.780	66.540	68.560	59.842	4,808,000
2022-02-24	65.850	66.400	64.260	66.220	57.799	7,408,400
2022-02-23	69.450	69.740	67.770	68.050	59.396	4,470,300
2022-02-22	69.490	69.970	68.180	68.960	60.191	3,820,600
2022-02-18	69.530	70.740	69.520	69.550	60.706	5,127,000
2022-02-17	70.520	70.870	69.360	69.810	60.933	3,768,200
2022-02-16	70.970	72.280	70.770	71.530	62.434	3,442,300
2022-02-15	70.900	72.030	70.760	71.570	62.469	3,297,000
2022-02-14	71.390	71.470	69.570	70.130	61.212	7,401,500
2022-02-11	70.310	72.550	70.260	71.030	61.997	6,416,400
2022-02-10	70.110	71.850	70.080	70.500	61.535	4,035,900
2022-02-09	70.500	71.600	70.310	70.420	61.465	4,174,000
2022-02-08	69.700	70.570	69.250	70.330	61.386	5,130,600
2022-02-07	68.840	69.580	68.360	68.870	60.112	4,269,800
2022-02-04	67.840	69.730	67.650	68.990	59.798	4,070,900
2022-02-03	70.000	70.130	67.500	67.730	58.706	4,340,200
2022-02-02	67.880	68.890	67.470	68.530	59.399	6,377,400
2022-02-01	66.700	68.340	66.440	68.090	59.018	6,150,700
2022-01-31	65.560	67.300	65.440	67.060	58.125	7,566,400
2022-01-28	65.170	66.080	64.460	66.060	57.258	3,851,300
2022-01-27	66.750	67.940	64.840	65.310	56.608	3,871,800
2022-01-26	66.800	67.510	65.110	66.060	57.258	4,795,100
2022-01-25	64.640	66.050	62.710	65.430	56.712	5,714,700
2022-01-24	64.490	65.650	62.730	65.410	56.695	6,795,700
2022-01-21	66.270	66.740	64.600	65.610	56.868	5,224,300
2022-01-20	66.780	67.810	66.100	66.460	57.605	3,453,400
2022-01-19	68.430	68.640	66.700	66.760	57.865	3,566,000
2022-01-18	68.760	69.160	67.780	68.190	59.105	4,306,200
2022-01-14	67.130	68.470	66.670	68.370	59.261	3,735,100
2022-01-13	67.980	68.580	67.660	67.890	58.844	2,743,300
2022-01-12	67.830	68.560	67.130	67.620	58.610	3,183,600
2022-01-11	67.680	68.030	67.210	68.000	58.940	3,037,600
2022-01-10	68.000	68.150	66.940	67.500	58.506	4,223,400
2022-01-07	66.740	67.880	66.290	67.260	58.298	5,002,600

← NewerPage 20 of 79 · 4,730 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.