Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	82.820	83.030	81.390	82.340	78.864	2,884,500
2025-02-12	82.600	83.100	81.750	82.730	79.238	2,590,400
2025-02-11	82.770	83.600	82.460	83.170	79.659	2,206,800
2025-02-10	83.760	84.150	82.400	83.080	79.573	3,656,600
2025-02-07	83.840	84.710	82.900	83.920	80.377	4,184,800
2025-02-06	83.260	84.460	81.190	83.670	80.138	8,419,200
2025-02-05	84.650	85.020	83.800	85.000	81.412	5,320,100
2025-02-04	84.850	85.930	84.580	84.630	81.057	3,079,900
2025-02-03	84.700	85.760	83.450	85.490	81.359	3,240,500
2025-01-31	86.600	87.510	86.230	86.510	82.330	2,992,800
2025-01-30	87.230	87.560	86.580	87.000	82.796	2,224,000
2025-01-29	85.690	87.640	85.430	86.640	82.454	3,980,000
2025-01-28	86.950	87.940	85.640	85.680	81.540	3,587,800
2025-01-27	86.240	87.030	85.870	86.960	82.758	4,120,900
2025-01-24	86.910	87.640	85.860	86.030	81.873	3,620,900
2025-01-23	85.630	87.200	85.570	86.760	82.568	3,399,800
2025-01-22	86.790	86.790	85.620	85.760	81.616	3,624,900
2025-01-21	87.070	88.090	86.770	86.880	82.682	3,107,800
2025-01-17	86.280	87.390	85.870	86.780	82.587	5,173,300
2025-01-16	84.830	85.970	84.500	85.890	81.740	3,680,500
2025-01-15	85.140	85.670	84.820	84.930	80.826	4,415,600
2025-01-14	82.000	83.930	81.890	83.830	79.779	3,971,500
2025-01-13	80.040	82.050	79.740	81.910	77.952	3,616,500
2025-01-10	82.280	82.380	80.060	80.250	76.372	3,814,600
2025-01-08	81.970	83.010	80.860	82.820	78.818	4,071,300
2025-01-07	82.500	83.190	81.730	82.140	78.171	2,745,000
2025-01-06	82.570	84.010	81.880	81.990	78.028	3,323,600
2025-01-03	82.170	82.680	81.460	82.210	78.238	2,513,200
2025-01-02	82.250	82.820	81.400	81.780	77.828	2,129,600
2024-12-31	81.760	82.260	81.610	81.880	77.924	1,795,200
2024-12-30	81.270	82.100	80.860	81.510	77.571	1,884,300
2024-12-27	81.970	83.130	81.970	82.250	78.276	1,618,000
2024-12-26	81.650	82.860	81.510	82.750	78.752	1,503,400
2024-12-24	81.710	82.440	81.450	82.250	78.276	1,075,900
2024-12-23	81.210	81.800	80.860	81.710	77.762	2,276,900
2024-12-20	79.860	82.320	79.480	81.360	77.429	8,296,400
2024-12-19	79.520	80.620	79.030	80.110	76.239	5,072,500
2024-12-18	81.090	81.800	78.720	78.790	74.983	4,356,200
2024-12-17	82.000	82.250	80.900	81.250	77.324	3,041,800
2024-12-16	82.560	82.960	81.920	82.740	78.742	3,327,400
2024-12-13	83.280	83.410	82.410	82.990	78.980	4,426,900
2024-12-12	82.500	84.680	82.040	83.220	79.199	6,721,800
2024-12-11	82.050	82.050	79.970	80.330	76.448	4,444,500
2024-12-10	82.280	82.480	80.500	81.740	77.790	3,914,300
2024-12-09	85.440	85.590	81.880	82.280	78.304	4,885,100
2024-12-06	85.980	86.500	85.030	85.220	81.102	1,844,100
2024-12-05	85.580	86.360	85.210	85.880	81.730	3,165,000
2024-12-04	85.520	85.850	84.640	85.380	81.254	2,319,400
2024-12-03	87.160	87.360	85.360	85.720	81.578	3,680,500
2024-12-02	88.560	88.590	86.750	86.880	82.682	3,358,500
2024-11-29	88.220	88.680	87.970	88.230	83.967	1,649,500
2024-11-27	87.870	89.050	87.750	88.250	83.986	2,997,900
2024-11-26	87.030	87.880	86.360	87.760	83.519	3,073,400
2024-11-25	86.900	87.640	86.630	87.340	83.120	4,118,700
2024-11-22	85.090	86.790	84.790	86.590	82.406	3,270,100
2024-11-21	83.160	85.430	83.000	85.190	81.074	3,678,100
2024-11-20	83.120	83.250	82.210	82.600	78.609	2,513,400
2024-11-19	82.310	83.010	81.590	82.630	78.637	2,402,800
2024-11-18	83.340	83.790	83.040	83.370	79.342	1,883,400
2024-11-15	82.430	83.810	82.430	83.330	79.304	4,393,100

← NewerPage 8 of 21 · 1,255 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.