Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	65.750	66.500	65.230	66.450	57.596	9,476,200
2022-01-05	66.140	66.390	64.540	64.630	56.019	4,759,400
2022-01-04	64.180	65.430	63.930	64.940	56.288	4,496,900
2022-01-03	62.940	64.010	62.900	63.230	54.805	3,895,900
2021-12-31	62.320	62.890	62.300	62.490	54.164	2,172,700
2021-12-30	62.870	63.320	62.520	62.580	54.242	2,233,100
2021-12-29	62.610	63.080	62.400	62.680	54.329	2,140,400
2021-12-28	62.350	63.300	62.310	62.610	54.268	3,663,000
2021-12-27	61.960	62.580	61.630	62.490	54.164	2,954,100
2021-12-23	61.230	62.120	61.230	61.780	53.549	3,307,200
2021-12-22	60.270	61.160	60.180	60.880	52.768	2,880,600
2021-12-21	59.290	60.920	59.230	60.320	52.283	4,137,100
2021-12-20	59.360	59.360	57.570	58.590	50.784	5,890,800
2021-12-17	61.210	61.220	59.800	60.250	52.222	8,229,700
2021-12-16	61.670	62.350	61.040	61.390	53.211	4,070,900
2021-12-15	60.900	61.120	59.780	60.820	52.716	3,486,300
2021-12-14	59.840	61.290	59.840	60.800	52.699	4,533,600
2021-12-13	60.500	60.630	59.790	59.870	51.893	5,531,900
2021-12-10	61.300	61.460	60.520	60.630	52.552	3,954,000
2021-12-09	60.200	61.310	59.950	60.880	52.768	2,761,600
2021-12-08	60.760	61.290	60.600	60.620	52.543	3,485,100
2021-12-07	60.100	61.200	59.840	60.530	52.465	4,464,000
2021-12-06	60.270	60.790	59.630	59.670	51.720	4,873,400
2021-12-03	59.790	60.030	58.930	59.420	51.503	6,035,900
2021-12-02	57.750	59.840	57.630	59.330	51.425	6,069,600
2021-12-01	59.560	59.960	57.050	57.110	49.501	9,280,500
2021-11-30	59.130	59.280	58.240	58.660	50.844	12,405,500
2021-11-29	60.890	61.050	59.270	59.890	51.910	5,064,700
2021-11-26	59.880	60.440	58.650	60.100	52.092	4,296,900
2021-11-24	63.070	63.530	62.500	62.630	54.285	4,469,600
2021-11-23	63.140	63.880	62.780	63.360	54.918	4,347,300
2021-11-22	62.390	63.280	61.300	62.510	54.181	4,575,700
2021-11-19	61.520	61.680	60.290	61.150	53.003	7,402,400
2021-11-18	63.180	63.420	61.870	62.660	54.311	4,294,900
2021-11-17	63.200	64.030	63.110	63.130	54.719	4,542,300
2021-11-16	64.340	64.780	63.370	63.410	54.961	4,817,700
2021-11-15	64.410	64.610	63.970	64.150	55.603	5,986,800
2021-11-12	63.680	64.190	63.370	64.190	55.637	4,084,800
2021-11-11	63.370	64.320	63.150	63.630	55.152	3,124,000
2021-11-10	63.260	64.400	63.100	63.350	54.909	3,826,400
2021-11-09	63.260	63.740	62.690	62.970	54.580	4,067,100
2021-11-08	64.020	64.630	63.580	63.740	55.247	4,461,400
2021-11-05	64.590	65.620	63.760	63.990	55.048	4,402,600
2021-11-04	65.340	65.340	61.830	63.910	54.979	5,993,200
2021-11-03	63.450	66.140	63.130	65.280	56.158	7,596,500
2021-11-02	63.990	64.720	63.410	63.690	54.790	4,376,500
2021-11-01	63.340	64.190	63.040	64.150	55.186	3,966,100
2021-10-29	65.420	65.570	62.410	62.800	54.024	8,402,400
2021-10-28	64.490	65.290	64.380	65.270	56.149	2,612,200
2021-10-27	65.310	65.750	64.210	64.290	55.306	4,439,300
2021-10-26	65.990	66.230	65.330	65.460	56.313	3,035,500
2021-10-25	66.060	66.180	65.550	65.640	56.468	2,437,300
2021-10-22	66.060	66.410	65.300	65.870	56.665	3,902,700
2021-10-21	66.290	66.650	65.410	65.810	56.614	2,199,800
2021-10-20	65.480	66.860	65.320	66.600	57.293	3,527,900
2021-10-19	65.930	65.970	65.490	65.690	56.511	2,122,100
2021-10-18	65.310	65.720	65.010	65.200	56.089	1,958,600
2021-10-15	66.180	66.500	65.330	65.570	56.407	3,036,000
2021-10-14	65.140	65.670	64.560	65.520	56.364	3,253,600
2021-10-13	64.530	64.720	63.120	64.150	55.186	3,868,600

← NewerPage 21 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.