Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	72.100	74.940	72.100	73.820	71.771	5,631,300
2025-08-06	75.080	76.210	74.850	75.950	73.842	4,475,300
2025-08-05	74.820	75.430	74.150	74.890	72.812	4,334,800
2025-08-04	74.420	74.920	73.940	74.830	72.201	3,797,100
2025-08-01	74.460	74.970	73.010	74.010	71.410	4,383,200
2025-07-31	74.750	76.540	74.660	75.950	73.282	5,251,200
2025-07-30	76.850	77.450	74.270	74.790	72.162	4,965,300
2025-07-29	78.330	78.980	77.500	77.680	74.951	3,824,900
2025-07-28	78.410	78.550	77.310	77.660	74.932	2,275,700
2025-07-25	78.000	78.670	77.390	78.560	75.800	2,227,600
2025-07-24	78.330	78.530	77.710	77.790	75.057	2,233,800
2025-07-23	78.150	78.500	77.550	78.440	75.684	2,682,400
2025-07-22	76.420	77.610	76.170	77.510	74.787	2,963,100
2025-07-21	77.500	77.640	76.260	76.330	73.648	1,885,000
2025-07-18	77.370	77.540	76.820	77.150	74.439	2,065,500
2025-07-17	76.220	77.510	76.220	77.330	74.613	2,759,800
2025-07-16	76.550	76.800	75.290	76.590	73.899	2,776,000
2025-07-15	77.500	78.000	76.170	76.210	73.532	2,659,400
2025-07-14	77.440	78.080	77.270	77.900	75.163	2,125,200
2025-07-11	77.690	78.110	77.210	77.700	74.970	2,331,800
2025-07-10	78.280	78.690	77.860	78.370	75.617	2,789,000
2025-07-09	79.940	80.050	78.140	78.240	75.491	2,648,300
2025-07-08	79.490	80.440	79.060	79.660	76.861	2,866,000
2025-07-07	80.400	80.950	78.970	79.180	76.398	2,495,600
2025-07-03	80.470	81.270	80.020	80.650	77.816	1,617,800
2025-07-02	81.080	81.240	79.160	80.150	77.334	3,096,800
2025-07-01	80.360	81.700	80.240	81.090	78.241	2,681,600
2025-06-30	80.310	80.540	79.990	80.420	77.595	2,901,600
2025-06-27	80.250	80.860	79.760	80.370	77.546	3,643,600
2025-06-26	79.320	80.080	79.080	79.960	77.151	3,337,300
2025-06-25	79.700	79.860	78.630	79.110	76.331	3,232,300
2025-06-24	79.980	80.550	79.610	79.660	76.861	3,174,400
2025-06-23	78.800	79.720	77.740	79.630	76.832	2,383,900
2025-06-20	79.140	79.650	78.630	79.210	76.427	6,575,400
2025-06-18	77.930	79.260	77.910	78.550	75.790	2,298,500
2025-06-17	78.150	78.740	77.400	77.850	75.115	2,350,800
2025-06-16	77.950	78.630	77.680	78.400	75.646	3,220,100
2025-06-13	77.970	78.550	77.060	77.350	74.632	3,450,700
2025-06-12	78.080	79.000	77.710	78.990	76.215	2,264,300
2025-06-11	79.450	79.750	78.580	78.910	76.138	2,418,800
2025-06-10	79.510	79.690	78.930	79.430	76.639	2,199,500
2025-06-09	80.150	80.150	79.170	79.620	76.823	1,937,900
2025-06-06	79.700	80.130	79.220	79.930	77.122	1,943,000
2025-06-05	78.910	79.080	78.020	78.560	75.800	1,906,100
2025-06-04	79.590	80.080	78.800	78.810	76.041	2,235,500
2025-06-03	78.620	79.620	77.760	79.320	76.533	3,195,800
2025-06-02	78.130	78.680	77.340	78.680	75.916	1,989,500
2025-05-30	78.630	79.040	78.050	78.580	75.819	4,359,400
2025-05-29	78.620	79.030	77.860	78.860	76.089	2,391,400
2025-05-28	79.020	79.380	77.800	77.990	75.250	2,661,700
2025-05-27	78.250	79.090	77.610	79.030	76.253	3,300,600
2025-05-23	75.950	77.520	75.940	77.210	74.497	2,958,700
2025-05-22	78.140	78.350	77.040	77.660	74.932	2,410,200
2025-05-21	79.860	80.220	77.850	77.900	75.163	2,987,800
2025-05-20	80.690	81.090	80.110	80.330	77.508	2,251,200
2025-05-19	80.300	81.100	80.000	80.870	78.029	1,999,500
2025-05-16	80.490	81.080	79.960	80.830	77.990	2,976,500
2025-05-15	79.500	80.560	79.110	80.460	77.633	2,512,000
2025-05-14	81.150	81.330	79.740	79.950	77.141	2,561,300
2025-05-13	80.580	81.860	80.580	81.160	78.309	2,518,200

← NewerPage 6 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.