Metlife Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 77.000 | 78.250 | 76.770 | 78.230 | 76.608 | 3,726,300 |
| 2026-01-28 | 76.450 | 77.340 | 76.030 | 76.260 | 74.679 | 2,911,200 |
| 2026-01-27 | 77.290 | 77.380 | 76.210 | 76.690 | 75.100 | 3,261,300 |
| 2026-01-26 | 75.750 | 77.250 | 75.750 | 77.170 | 75.570 | 4,647,700 |
| 2026-01-23 | 76.370 | 76.780 | 74.880 | 75.810 | 74.238 | 3,597,800 |
| 2026-01-22 | 76.620 | 77.270 | 76.200 | 76.920 | 75.325 | 2,681,200 |
| 2026-01-21 | 75.990 | 77.420 | 75.710 | 76.600 | 75.012 | 4,010,100 |
| 2026-01-20 | 75.710 | 76.880 | 75.250 | 75.570 | 74.003 | 3,319,000 |
| 2026-01-16 | 77.500 | 77.860 | 76.590 | 76.770 | 75.178 | 4,719,400 |
| 2026-01-15 | 78.620 | 79.330 | 77.730 | 77.900 | 76.285 | 3,413,400 |
| 2026-01-14 | 77.140 | 78.820 | 76.970 | 78.650 | 77.019 | 3,240,600 |
| 2026-01-13 | 78.180 | 79.000 | 76.640 | 77.080 | 75.482 | 2,645,400 |
| 2026-01-12 | 78.700 | 79.100 | 78.020 | 78.320 | 76.696 | 3,608,900 |
| 2026-01-09 | 79.650 | 80.070 | 79.000 | 79.410 | 77.764 | 2,532,100 |
| 2026-01-08 | 78.390 | 80.050 | 78.390 | 79.780 | 78.126 | 2,932,100 |
| 2026-01-07 | 80.570 | 81.180 | 78.150 | 78.270 | 76.647 | 4,538,200 |
| 2026-01-06 | 80.780 | 81.500 | 79.880 | 81.180 | 79.497 | 3,435,200 |
| 2026-01-05 | 79.770 | 83.000 | 79.470 | 81.770 | 80.075 | 3,864,900 |
| 2026-01-02 | 78.940 | 80.510 | 78.110 | 80.320 | 78.655 | 3,335,800 |
| 2025-12-31 | 79.970 | 79.970 | 78.900 | 78.940 | 77.303 | 2,153,600 |
| 2025-12-30 | 80.140 | 80.320 | 79.640 | 79.780 | 78.126 | 1,812,500 |
| 2025-12-29 | 80.350 | 80.630 | 79.790 | 79.990 | 78.332 | 2,014,600 |
| 2025-12-26 | 80.900 | 80.900 | 80.150 | 80.300 | 78.635 | 1,675,200 |
| 2025-12-24 | 80.940 | 81.570 | 80.780 | 81.050 | 79.370 | 1,169,100 |
| 2025-12-23 | 81.340 | 81.610 | 80.870 | 80.910 | 79.233 | 2,135,500 |
| 2025-12-22 | 81.420 | 82.110 | 81.100 | 81.350 | 79.663 | 2,378,000 |
| 2025-12-19 | 81.630 | 82.330 | 81.070 | 81.570 | 79.879 | 6,552,800 |
| 2025-12-18 | 82.470 | 82.520 | 80.900 | 81.710 | 80.016 | 5,528,000 |
| 2025-12-17 | 82.660 | 82.880 | 81.880 | 82.530 | 80.819 | 5,432,700 |
| 2025-12-16 | 83.270 | 83.850 | 81.940 | 82.280 | 80.574 | 4,657,400 |
| 2025-12-15 | 82.940 | 83.430 | 82.190 | 82.610 | 80.897 | 4,541,700 |
| 2025-12-12 | 82.670 | 83.000 | 81.800 | 82.160 | 80.457 | 3,379,400 |
| 2025-12-11 | 79.810 | 82.630 | 79.620 | 82.250 | 80.545 | 3,896,400 |
| 2025-12-10 | 77.750 | 79.870 | 77.600 | 79.820 | 78.165 | 3,076,300 |
| 2025-12-09 | 78.690 | 78.870 | 77.690 | 77.820 | 76.207 | 2,897,000 |
| 2025-12-08 | 78.400 | 78.660 | 77.950 | 78.080 | 76.461 | 3,222,200 |
| 2025-12-05 | 78.030 | 78.720 | 77.770 | 78.660 | 77.029 | 3,557,700 |
| 2025-12-04 | 77.720 | 78.230 | 77.410 | 78.030 | 76.412 | 4,200,700 |
| 2025-12-03 | 76.480 | 77.570 | 76.140 | 77.510 | 75.903 | 3,419,100 |
| 2025-12-02 | 76.570 | 76.680 | 75.690 | 76.270 | 74.689 | 3,202,700 |
| 2025-12-01 | 76.300 | 77.200 | 76.190 | 76.310 | 74.728 | 2,442,300 |
| 2025-11-28 | 76.310 | 76.920 | 76.150 | 76.560 | 74.973 | 1,121,100 |
| 2025-11-26 | 76.050 | 76.680 | 75.910 | 76.330 | 74.748 | 2,552,700 |
| 2025-11-25 | 75.690 | 76.290 | 75.120 | 75.740 | 74.170 | 3,305,700 |
| 2025-11-24 | 74.850 | 75.270 | 73.970 | 75.190 | 73.631 | 4,590,600 |
| 2025-11-21 | 74.250 | 75.760 | 73.560 | 75.070 | 73.514 | 4,018,900 |
| 2025-11-20 | 75.500 | 76.370 | 73.810 | 73.920 | 72.388 | 3,430,400 |
| 2025-11-19 | 75.270 | 75.500 | 74.050 | 74.760 | 73.210 | 3,001,500 |
| 2025-11-18 | 74.900 | 75.940 | 74.600 | 75.370 | 73.807 | 3,583,500 |
| 2025-11-17 | 78.630 | 78.630 | 74.790 | 75.530 | 73.964 | 5,028,900 |
| 2025-11-14 | 78.890 | 79.330 | 78.040 | 78.640 | 77.010 | 3,275,600 |
| 2025-11-13 | 79.950 | 80.650 | 79.060 | 79.470 | 77.822 | 4,523,800 |
| 2025-11-12 | 77.830 | 80.470 | 77.830 | 80.210 | 78.547 | 4,218,900 |
| 2025-11-11 | 77.410 | 77.850 | 77.250 | 77.790 | 76.177 | 3,929,700 |
| 2025-11-10 | 76.480 | 77.830 | 76.030 | 77.180 | 75.580 | 4,511,200 |
| 2025-11-07 | 75.390 | 76.170 | 74.410 | 76.150 | 74.571 | 6,228,700 |
| 2025-11-06 | 79.500 | 80.750 | 74.650 | 75.970 | 74.395 | 8,562,600 |
| 2025-11-05 | 79.610 | 80.250 | 78.680 | 78.680 | 77.049 | 3,779,500 |
| 2025-11-04 | 78.280 | 79.750 | 78.060 | 79.460 | 77.813 | 3,731,500 |
| 2025-11-03 | 79.490 | 79.790 | 78.670 | 79.210 | 77.012 | 2,890,900 |
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.