Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	78.660	80.000	78.570	79.820	77.605	4,380,500
2025-10-30	78.570	80.020	78.270	79.160	76.963	2,774,900
2025-10-29	78.300	79.320	78.040	78.320	76.146	3,214,000
2025-10-28	78.800	79.240	78.160	78.750	76.564	2,948,800
2025-10-27	79.310	79.540	78.670	78.870	76.681	2,584,100
2025-10-24	78.590	78.940	78.170	78.680	76.496	2,445,000
2025-10-23	78.910	79.220	78.040	78.170	76.000	2,181,900
2025-10-22	79.260	79.500	78.250	78.560	76.380	2,376,300
2025-10-21	78.780	79.570	78.490	79.020	76.827	2,888,200
2025-10-20	78.590	79.220	78.230	78.740	76.555	2,582,900
2025-10-17	78.090	78.920	77.720	78.460	76.282	3,487,700
2025-10-16	81.060	81.150	77.790	77.840	75.680	4,169,100
2025-10-15	82.750	83.500	81.150	81.620	79.355	2,784,600
2025-10-14	80.200	83.200	80.100	82.890	80.589	2,652,000
2025-10-13	80.730	81.060	79.970	80.820	78.577	2,111,200
2025-10-10	82.430	82.820	79.760	79.770	77.556	2,407,000
2025-10-09	82.240	83.260	81.520	81.980	79.705	2,266,100
2025-10-08	83.380	83.640	81.680	82.030	79.753	2,736,800
2025-10-07	82.780	83.340	82.470	82.750	80.453	2,477,800
2025-10-06	82.620	83.220	81.790	82.350	80.064	2,547,300
2025-10-03	81.480	82.590	81.120	82.370	80.084	2,993,200
2025-10-02	81.730	82.630	80.820	81.330	79.073	3,564,800
2025-10-01	81.760	83.080	81.690	81.930	79.656	3,854,400
2025-09-30	82.000	82.470	81.220	82.370	80.084	2,789,000
2025-09-29	81.670	82.130	81.180	82.070	79.792	2,955,700
2025-09-26	80.870	81.880	80.710	81.620	79.355	2,351,600
2025-09-25	80.740	81.230	79.840	80.280	78.052	2,600,700
2025-09-24	80.370	80.890	80.100	80.640	78.402	2,927,800
2025-09-23	80.980	81.650	79.930	80.320	78.091	4,797,600
2025-09-22	78.560	81.360	78.210	80.980	78.732	6,658,800
2025-09-19	78.920	79.440	77.890	79.160	76.963	8,849,000
2025-09-18	78.720	79.740	78.610	79.070	76.875	4,484,200
2025-09-17	78.870	79.710	78.310	78.680	76.496	5,561,500
2025-09-16	80.990	80.990	78.580	78.730	76.545	5,022,700
2025-09-15	80.900	81.300	80.200	80.460	78.227	3,083,800
2025-09-12	80.260	81.110	80.170	80.820	78.577	2,314,200
2025-09-11	79.420	80.500	79.230	80.340	78.110	2,632,900
2025-09-10	79.120	79.950	78.960	79.230	77.031	2,113,500
2025-09-09	79.880	80.330	79.270	79.290	77.089	2,536,400
2025-09-08	79.210	79.700	77.860	79.600	77.391	3,048,300
2025-09-05	81.620	82.310	78.290	79.510	77.303	4,830,100
2025-09-04	80.980	81.860	80.620	81.750	79.481	2,434,500
2025-09-03	80.310	80.940	79.910	80.570	78.334	2,364,000
2025-09-02	80.680	80.960	79.370	80.560	78.324	3,836,400
2025-08-29	81.070	81.680	80.800	81.360	79.102	2,759,900
2025-08-28	81.280	81.280	80.520	80.800	78.557	2,225,100
2025-08-27	80.650	81.580	80.630	81.110	78.859	2,556,700
2025-08-26	80.530	81.110	80.320	81.010	78.762	2,905,900
2025-08-25	81.290	81.680	80.650	80.830	78.587	2,585,300
2025-08-22	79.930	81.910	79.750	81.490	79.228	3,502,700
2025-08-21	78.940	79.480	78.460	79.240	77.041	1,960,100
2025-08-20	78.880	79.400	78.570	79.030	76.837	2,666,700
2025-08-19	77.750	79.070	77.590	78.720	76.535	2,511,700
2025-08-18	76.900	77.850	76.580	77.740	75.582	2,721,800
2025-08-15	78.330	78.330	77.180	77.330	75.184	2,660,700
2025-08-14	76.910	77.970	76.480	77.920	75.757	2,314,300
2025-08-13	76.740	77.750	76.720	77.360	75.213	3,158,900
2025-08-12	75.780	76.890	75.620	76.560	74.435	4,008,300
2025-08-11	76.360	77.060	74.990	75.300	73.210	4,414,700
2025-08-08	74.190	76.640	74.190	76.270	74.153	4,351,700

← NewerPage 5 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.