Metlife Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 82.550 | 83.480 | 82.290 | 82.600 | 78.609 | 2,737,400 |
| 2024-11-13 | 82.110 | 82.860 | 81.950 | 82.020 | 78.057 | 2,366,600 |
| 2024-11-12 | 81.800 | 82.570 | 81.710 | 82.200 | 78.228 | 2,449,800 |
| 2024-11-11 | 81.570 | 83.150 | 81.570 | 81.770 | 77.819 | 3,988,500 |
| 2024-11-08 | 81.470 | 81.560 | 80.280 | 81.020 | 77.105 | 3,642,800 |
| 2024-11-07 | 82.380 | 83.280 | 80.960 | 81.020 | 77.105 | 4,769,500 |
| 2024-11-06 | 82.000 | 83.910 | 81.430 | 83.250 | 79.227 | 9,211,500 |
| 2024-11-05 | 78.160 | 78.880 | 77.440 | 78.150 | 74.374 | 3,020,600 |
| 2024-11-04 | 78.680 | 78.890 | 78.050 | 78.560 | 74.245 | 2,427,400 |
| 2024-11-01 | 78.450 | 79.720 | 78.240 | 78.430 | 74.122 | 2,661,000 |
| 2024-10-31 | 76.570 | 79.170 | 76.080 | 78.420 | 74.113 | 7,360,300 |
| 2024-10-30 | 83.050 | 83.950 | 82.810 | 83.180 | 78.612 | 2,737,700 |
| 2024-10-29 | 82.730 | 83.640 | 82.630 | 82.830 | 78.281 | 3,121,000 |
| 2024-10-28 | 83.210 | 83.670 | 82.970 | 83.090 | 78.527 | 2,698,400 |
| 2024-10-25 | 84.540 | 84.550 | 82.030 | 82.390 | 77.865 | 3,114,400 |
| 2024-10-24 | 84.260 | 84.490 | 83.820 | 84.360 | 79.727 | 1,679,900 |
| 2024-10-23 | 84.410 | 84.610 | 83.700 | 84.130 | 79.509 | 1,687,600 |
| 2024-10-22 | 84.720 | 85.050 | 83.980 | 84.750 | 80.095 | 1,904,900 |
| 2024-10-21 | 85.330 | 85.530 | 84.650 | 84.840 | 80.180 | 2,592,300 |
| 2024-10-18 | 85.880 | 85.960 | 84.930 | 85.320 | 80.634 | 2,359,300 |
| 2024-10-17 | 85.850 | 86.030 | 85.300 | 85.690 | 80.984 | 1,969,400 |
| 2024-10-16 | 85.850 | 86.330 | 84.900 | 85.180 | 80.502 | 2,828,600 |
| 2024-10-15 | 86.100 | 86.950 | 85.530 | 85.660 | 80.955 | 2,446,300 |
| 2024-10-14 | 85.570 | 85.970 | 85.190 | 85.880 | 81.163 | 1,459,900 |
| 2024-10-11 | 84.500 | 85.970 | 84.500 | 85.510 | 80.814 | 2,587,100 |
| 2024-10-10 | 84.700 | 84.950 | 83.840 | 84.030 | 79.415 | 3,128,700 |
| 2024-10-09 | 83.300 | 85.070 | 82.940 | 84.540 | 79.897 | 4,216,400 |
| 2024-10-08 | 83.490 | 83.760 | 82.740 | 83.280 | 78.706 | 2,572,500 |
| 2024-10-07 | 83.950 | 83.990 | 82.750 | 83.000 | 78.442 | 3,624,300 |
| 2024-10-04 | 82.890 | 84.260 | 82.670 | 84.040 | 79.424 | 4,905,700 |
| 2024-10-03 | 81.560 | 81.810 | 80.460 | 81.260 | 76.797 | 2,082,800 |
| 2024-10-02 | 81.940 | 82.890 | 81.680 | 81.790 | 77.298 | 1,879,100 |
| 2024-10-01 | 82.150 | 82.350 | 80.700 | 81.780 | 77.289 | 2,380,500 |
| 2024-09-30 | 82.470 | 82.720 | 81.660 | 82.480 | 77.950 | 2,587,700 |
| 2024-09-27 | 82.050 | 82.990 | 81.770 | 82.480 | 77.950 | 3,296,700 |
| 2024-09-26 | 81.160 | 81.970 | 81.150 | 81.540 | 77.062 | 2,150,600 |
| 2024-09-25 | 80.750 | 81.320 | 80.540 | 80.740 | 76.306 | 2,560,300 |
| 2024-09-24 | 81.500 | 81.750 | 79.960 | 80.450 | 76.032 | 4,957,400 |
| 2024-09-23 | 81.100 | 81.850 | 81.090 | 81.460 | 76.986 | 3,272,200 |
| 2024-09-20 | 81.000 | 81.040 | 80.550 | 80.850 | 76.410 | 8,989,800 |
| 2024-09-19 | 80.250 | 81.390 | 79.540 | 81.090 | 76.636 | 4,445,300 |
| 2024-09-18 | 78.560 | 79.630 | 78.190 | 79.250 | 74.897 | 4,774,900 |
| 2024-09-17 | 77.520 | 78.540 | 77.350 | 78.280 | 73.981 | 3,040,500 |
| 2024-09-16 | 76.870 | 77.450 | 76.260 | 77.380 | 73.130 | 2,572,600 |
| 2024-09-13 | 75.750 | 76.370 | 75.710 | 76.190 | 72.006 | 2,235,800 |
| 2024-09-12 | 74.880 | 75.560 | 74.060 | 75.470 | 71.325 | 2,664,900 |
| 2024-09-11 | 74.600 | 74.830 | 73.070 | 74.740 | 70.635 | 2,244,200 |
| 2024-09-10 | 75.480 | 75.720 | 73.820 | 74.630 | 70.531 | 3,087,100 |
| 2024-09-09 | 74.710 | 75.670 | 74.150 | 75.480 | 71.335 | 3,924,000 |
| 2024-09-06 | 76.330 | 76.950 | 73.820 | 74.080 | 70.011 | 4,991,200 |
| 2024-09-05 | 78.000 | 78.110 | 76.210 | 76.580 | 72.374 | 2,946,200 |
| 2024-09-04 | 78.050 | 78.530 | 77.050 | 77.520 | 73.262 | 3,128,800 |
| 2024-09-03 | 76.940 | 77.820 | 76.640 | 77.760 | 73.489 | 3,048,100 |
| 2024-08-30 | 76.950 | 77.700 | 76.510 | 77.480 | 73.225 | 4,644,800 |
| 2024-08-29 | 76.110 | 76.870 | 75.300 | 76.730 | 72.516 | 2,319,600 |
| 2024-08-28 | 75.010 | 76.100 | 75.000 | 75.750 | 71.590 | 2,554,600 |
| 2024-08-27 | 74.970 | 75.390 | 74.630 | 75.020 | 70.900 | 1,781,100 |
| 2024-08-26 | 74.720 | 75.320 | 74.480 | 74.740 | 70.635 | 1,633,900 |
| 2024-08-23 | 74.310 | 75.070 | 73.990 | 74.340 | 70.257 | 2,629,900 |
| 2024-08-22 | 72.790 | 73.890 | 72.790 | 73.850 | 69.794 | 2,772,500 |
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.