Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	78.000	78.300	77.260	77.670	76.605	2,927,400
2026-04-24	76.320	77.790	75.790	77.700	76.634	3,533,200
2026-04-23	76.840	77.090	75.410	76.060	75.017	3,216,500
2026-04-22	77.530	77.870	76.440	76.970	75.914	2,951,400
2026-04-21	77.630	78.360	77.350	77.480	76.417	2,316,900
2026-04-20	77.800	78.410	77.240	77.700	76.634	2,401,000
2026-04-17	77.440	78.610	77.340	78.080	77.009	4,789,300
2026-04-16	77.690	78.130	76.900	77.090	76.033	3,584,100
2026-04-15	76.140	77.900	76.140	77.520	76.457	4,056,000
2026-04-14	75.410	76.580	75.030	76.040	74.997	3,509,100
2026-04-13	73.220	75.560	73.220	75.360	74.326	3,913,400
2026-04-10	74.610	74.610	73.410	73.880	72.867	2,340,400
2026-04-09	73.780	75.390	73.590	74.650	73.626	3,697,600
2026-04-08	73.200	74.500	72.920	74.340	73.320	4,344,200
2026-04-07	70.620	71.640	70.620	71.200	70.224	3,606,100
2026-04-06	70.530	71.220	70.460	71.040	70.066	2,267,400
2026-04-02	70.130	71.460	69.500	70.720	69.750	2,559,000
2026-04-01	71.100	72.130	70.430	71.170	70.194	3,306,000
2026-03-31	69.720	70.890	68.520	70.720	69.750	4,989,600
2026-03-30	68.340	69.110	67.610	68.270	67.334	3,346,000
2026-03-27	69.400	69.400	67.330	67.700	66.772	4,402,400
2026-03-26	70.230	71.100	69.350	69.740	68.784	3,172,300
2026-03-25	70.580	71.180	69.480	70.390	69.425	2,512,200
2026-03-24	68.050	70.270	67.860	69.890	68.932	3,083,900
2026-03-23	70.320	70.470	68.940	69.180	68.231	3,298,000
2026-03-20	68.490	69.000	67.800	68.560	67.620	6,671,800
2026-03-19	68.430	69.060	67.580	68.610	67.669	4,306,200
2026-03-18	68.880	69.600	68.510	68.600	67.659	3,813,800
2026-03-17	70.140	71.130	69.300	69.300	68.350	3,583,000
2026-03-16	68.600	69.640	68.490	69.160	68.212	2,972,100
2026-03-13	69.320	69.550	67.850	67.970	67.038	3,210,700
2026-03-12	68.900	69.640	68.130	68.790	67.847	5,062,500
2026-03-11	70.730	70.890	69.260	69.960	69.001	4,167,600
2026-03-10	71.030	71.980	69.720	70.600	69.632	3,324,700
2026-03-09	70.690	71.040	68.840	70.770	69.799	5,285,400
2026-03-06	71.300	71.900	69.550	71.830	70.845	3,844,200
2026-03-05	72.490	73.050	71.650	72.940	71.940	4,736,200
2026-03-04	72.790	73.810	72.300	73.320	72.314	3,292,400
2026-03-03	71.980	72.820	69.580	72.670	71.673	6,435,800
2026-03-02	71.570	73.730	70.930	73.240	72.236	4,054,500
2026-02-27	75.070	75.210	71.610	72.070	71.082	8,908,600
2026-02-26	75.750	77.100	74.830	75.940	74.899	4,335,100
2026-02-25	75.800	75.990	74.230	75.310	74.277	4,443,800
2026-02-24	75.100	76.100	73.240	75.340	74.307	3,735,800
2026-02-23	78.790	79.300	74.130	75.240	74.208	5,574,900
2026-02-20	78.290	79.140	77.230	79.100	78.015	2,726,400
2026-02-19	78.660	79.360	77.560	78.100	77.029	2,753,000
2026-02-18	78.880	79.680	78.710	79.220	78.134	2,891,200
2026-02-17	78.060	78.720	76.790	78.580	77.502	2,950,300
2026-02-13	76.740	77.580	76.140	77.310	76.250	3,113,700
2026-02-12	79.040	79.600	76.250	77.360	76.299	4,376,100
2026-02-11	77.950	79.200	77.360	78.890	77.808	4,388,000
2026-02-10	75.710	78.060	75.700	77.920	76.851	4,333,600
2026-02-09	75.950	77.370	75.950	76.280	75.234	3,109,900
2026-02-06	75.840	76.870	75.630	76.380	75.333	4,433,000
2026-02-05	79.500	81.670	74.890	75.320	74.287	8,818,100
2026-02-04	77.760	78.790	76.910	78.010	76.940	5,974,500
2026-02-03	78.850	80.200	76.800	76.900	75.845	5,465,200
2026-02-02	78.830	79.930	78.470	79.830	78.175	3,302,300
2026-01-30	77.850	78.890	77.700	78.880	77.245	3,979,100

← NewerPage 3 of 79 · 4,728 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.