Metlife Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 80.240 | 81.050 | 80.100 | 80.640 | 77.807 | 3,536,100 |
| 2025-05-09 | 78.060 | 78.540 | 77.690 | 77.850 | 75.115 | 2,371,400 |
| 2025-05-08 | 77.600 | 78.930 | 77.050 | 77.590 | 74.864 | 4,083,100 |
| 2025-05-07 | 76.960 | 77.640 | 75.920 | 76.740 | 74.044 | 3,665,300 |
| 2025-05-06 | 76.290 | 77.360 | 75.950 | 76.420 | 73.735 | 2,905,000 |
| 2025-05-05 | 76.950 | 78.160 | 76.950 | 77.410 | 74.142 | 2,836,800 |
| 2025-05-02 | 77.070 | 78.150 | 76.280 | 77.810 | 74.525 | 3,359,000 |
| 2025-05-01 | 76.360 | 77.250 | 74.770 | 75.770 | 72.571 | 3,267,100 |
| 2025-04-30 | 74.570 | 75.520 | 73.240 | 75.370 | 72.188 | 3,667,000 |
| 2025-04-29 | 75.580 | 76.610 | 75.260 | 76.420 | 73.194 | 2,510,800 |
| 2025-04-28 | 75.660 | 76.730 | 75.510 | 75.940 | 72.734 | 4,129,500 |
| 2025-04-25 | 75.300 | 75.560 | 74.390 | 75.190 | 72.016 | 3,030,300 |
| 2025-04-24 | 74.240 | 76.200 | 73.760 | 75.860 | 72.658 | 2,091,600 |
| 2025-04-23 | 74.750 | 76.940 | 74.010 | 74.240 | 71.106 | 3,673,900 |
| 2025-04-22 | 72.130 | 73.280 | 71.130 | 73.090 | 70.005 | 3,847,100 |
| 2025-04-21 | 71.790 | 72.280 | 69.620 | 70.400 | 67.428 | 3,396,200 |
| 2025-04-17 | 72.300 | 73.460 | 71.910 | 72.550 | 69.487 | 2,739,200 |
| 2025-04-16 | 72.380 | 73.290 | 71.160 | 71.700 | 68.673 | 4,293,700 |
| 2025-04-15 | 73.020 | 73.950 | 72.560 | 72.710 | 69.641 | 2,353,000 |
| 2025-04-14 | 73.040 | 73.860 | 72.220 | 72.950 | 69.871 | 2,891,700 |
| 2025-04-11 | 70.740 | 71.640 | 68.970 | 71.400 | 68.386 | 3,904,700 |
| 2025-04-10 | 73.170 | 73.700 | 69.300 | 71.110 | 68.108 | 5,153,300 |
| 2025-04-09 | 67.890 | 75.950 | 66.830 | 75.240 | 72.064 | 7,865,800 |
| 2025-04-08 | 72.490 | 73.340 | 67.320 | 68.420 | 65.532 | 6,038,700 |
| 2025-04-07 | 67.190 | 71.330 | 65.210 | 69.340 | 66.413 | 9,179,800 |
| 2025-04-04 | 72.850 | 73.410 | 67.900 | 69.070 | 66.154 | 8,886,800 |
| 2025-04-03 | 78.380 | 79.250 | 75.750 | 75.910 | 72.706 | 6,198,900 |
| 2025-04-02 | 79.800 | 82.730 | 79.800 | 82.490 | 79.008 | 3,205,700 |
| 2025-04-01 | 80.250 | 81.510 | 79.450 | 81.160 | 77.734 | 3,249,800 |
| 2025-03-31 | 78.380 | 80.710 | 78.020 | 80.290 | 76.901 | 5,392,300 |
| 2025-03-28 | 82.520 | 82.980 | 78.460 | 79.230 | 75.885 | 6,414,600 |
| 2025-03-27 | 83.910 | 84.080 | 82.830 | 83.050 | 79.544 | 3,022,400 |
| 2025-03-26 | 84.260 | 84.990 | 83.530 | 83.930 | 80.387 | 2,998,400 |
| 2025-03-25 | 84.480 | 85.000 | 83.300 | 83.740 | 80.205 | 3,217,500 |
| 2025-03-24 | 83.430 | 84.480 | 83.200 | 84.180 | 80.626 | 2,971,900 |
| 2025-03-21 | 82.070 | 82.820 | 81.380 | 82.360 | 78.883 | 5,702,000 |
| 2025-03-20 | 82.250 | 83.690 | 82.180 | 82.720 | 79.228 | 2,328,200 |
| 2025-03-19 | 81.920 | 83.500 | 81.570 | 83.020 | 79.515 | 2,677,600 |
| 2025-03-18 | 82.310 | 82.940 | 81.520 | 81.640 | 78.194 | 2,963,400 |
| 2025-03-17 | 80.150 | 82.560 | 79.940 | 82.160 | 78.692 | 2,744,800 |
| 2025-03-14 | 78.420 | 80.630 | 77.860 | 80.410 | 77.016 | 2,818,600 |
| 2025-03-13 | 79.440 | 79.910 | 77.650 | 77.700 | 74.420 | 4,207,600 |
| 2025-03-12 | 79.120 | 79.800 | 78.200 | 79.180 | 75.838 | 3,223,700 |
| 2025-03-11 | 78.680 | 79.550 | 78.000 | 78.450 | 75.138 | 3,802,800 |
| 2025-03-10 | 79.760 | 80.490 | 78.120 | 79.180 | 75.838 | 4,364,800 |
| 2025-03-07 | 81.790 | 82.630 | 80.720 | 82.250 | 78.778 | 3,131,900 |
| 2025-03-06 | 82.030 | 83.040 | 81.130 | 82.220 | 78.749 | 3,043,100 |
| 2025-03-05 | 81.480 | 83.480 | 81.420 | 83.060 | 79.554 | 3,145,000 |
| 2025-03-04 | 84.480 | 84.690 | 81.150 | 81.560 | 78.117 | 4,372,600 |
| 2025-03-03 | 86.740 | 87.390 | 84.880 | 85.700 | 82.082 | 3,117,100 |
| 2025-02-28 | 84.790 | 86.210 | 84.330 | 86.180 | 82.542 | 4,838,800 |
| 2025-02-27 | 83.000 | 85.020 | 83.000 | 84.050 | 80.502 | 3,057,800 |
| 2025-02-26 | 82.520 | 83.480 | 82.270 | 82.540 | 79.056 | 2,405,100 |
| 2025-02-25 | 81.790 | 82.580 | 81.290 | 82.200 | 78.730 | 3,255,700 |
| 2025-02-24 | 81.630 | 82.350 | 81.150 | 81.210 | 77.782 | 3,079,100 |
| 2025-02-21 | 82.760 | 83.050 | 80.640 | 81.010 | 77.590 | 3,282,800 |
| 2025-02-20 | 82.850 | 83.070 | 81.820 | 82.740 | 79.247 | 2,774,400 |
| 2025-02-19 | 82.030 | 83.330 | 82.000 | 83.070 | 79.563 | 2,818,600 |
| 2025-02-18 | 82.080 | 82.440 | 81.280 | 82.430 | 78.950 | 4,089,700 |
| 2025-02-14 | 82.550 | 83.520 | 81.600 | 81.700 | 78.251 | 4,290,200 |
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.