Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	40.170	40.830	40.010	40.760	24.180	5,739,600
2015-10-29	39.930	40.300	39.590	40.110	23.794	3,782,000
2015-10-28	39.330	40.090	39.190	39.970	23.711	4,907,000
2015-10-27	39.840	39.990	39.270	39.370	23.355	3,380,800
2015-10-26	40.190	40.320	39.940	40.080	23.776	2,889,600
2015-10-23	40.140	40.300	39.420	40.180	23.836	5,139,200
2015-10-22	38.200	40.590	38.120	39.780	23.598	7,159,600
2015-10-21	38.250	38.370	37.880	37.940	22.507	5,298,100
2015-10-20	38.040	38.290	38.020	38.180	22.649	4,357,200
2015-10-19	38.270	38.400	38.070	38.150	22.632	3,656,700
2015-10-16	37.910	38.670	37.740	38.470	22.821	5,645,000
2015-10-15	37.630	37.870	37.380	37.810	22.430	4,381,900
2015-10-14	37.500	37.990	37.380	37.470	22.228	4,143,000
2015-10-13	37.750	38.300	37.430	37.500	22.246	4,144,400
2015-10-12	38.810	38.930	37.910	38.030	22.560	2,626,200
2015-10-09	38.470	39.270	38.420	38.850	23.047	5,056,000
2015-10-08	38.900	39.020	38.490	38.890	23.071	3,464,500
2015-10-07	38.920	39.660	38.730	39.020	23.148	4,904,700
2015-10-06	38.520	38.780	38.340	38.720	22.970	2,486,500
2015-10-05	38.090	38.980	38.010	38.670	22.940	3,567,300
2015-10-02	36.110	37.810	36.100	37.760	22.400	4,050,600
2015-10-01	37.090	37.460	36.690	37.080	21.997	4,310,700
2015-09-30	36.910	37.320	36.620	37.260	22.104	3,748,200
2015-09-29	36.710	37.030	36.150	36.360	21.570	4,176,300
2015-09-28	36.900	37.110	36.430	36.700	21.771	4,436,300
2015-09-25	37.620	38.440	37.190	37.360	22.074	2,743,500
2015-09-24	37.090	37.390	36.810	37.270	22.021	3,161,600
2015-09-23	38.100	38.200	37.460	37.540	22.180	3,037,700
2015-09-22	38.020	38.100	37.640	38.010	22.458	3,966,800
2015-09-21	38.820	38.860	38.310	38.650	22.836	3,236,700
2015-09-18	38.750	39.160	38.400	38.510	22.753	6,373,100
2015-09-17	39.640	40.100	39.290	39.530	23.356	5,302,600
2015-09-16	39.530	39.680	39.300	39.590	23.391	3,855,600
2015-09-15	39.230	39.620	39.110	39.450	23.309	3,385,100
2015-09-14	39.450	39.540	39.080	39.170	23.143	3,315,900
2015-09-11	39.140	39.430	38.990	39.420	23.291	2,843,700
2015-09-10	39.450	39.700	38.990	39.300	23.220	4,758,500
2015-09-09	40.790	40.990	39.570	39.660	23.433	4,364,800
2015-09-08	39.820	40.240	39.650	40.070	23.675	4,111,300
2015-09-04	39.190	39.380	38.850	39.010	23.049	3,040,200
2015-09-03	39.500	40.030	39.280	39.810	23.521	3,676,000
2015-09-02	40.080	40.080	39.120	39.520	23.350	3,028,700
2015-09-01	39.260	40.020	39.210	39.450	23.309	4,017,100
2015-08-31	40.800	41.150	40.560	40.580	23.976	4,004,400
2015-08-28	40.790	41.250	40.550	41.240	24.366	3,994,000
2015-08-27	40.300	41.080	40.160	41.050	24.254	4,922,400
2015-08-26	39.880	40.100	38.760	39.990	23.628	6,650,400
2015-08-25	40.940	41.030	38.790	38.850	22.954	10,311,800
2015-08-24	39.010	41.180	38.250	39.410	23.285	9,177,900
2015-08-21	41.640	42.250	40.950	40.980	24.213	7,409,400
2015-08-20	42.920	43.130	42.040	42.060	24.851	4,846,100
2015-08-19	43.580	43.690	42.940	43.270	25.566	4,074,500
2015-08-18	43.740	43.940	43.630	43.890	25.932	2,844,500
2015-08-17	43.570	43.860	43.330	43.760	25.855	2,304,200
2015-08-14	43.510	43.620	43.310	43.620	25.773	2,592,600
2015-08-13	43.910	44.020	43.520	43.570	25.743	2,539,300
2015-08-12	43.470	44.000	42.880	43.980	25.985	4,151,700
2015-08-11	44.470	44.470	43.740	43.950	25.968	2,786,900
2015-08-10	44.610	44.940	44.550	44.930	26.547	3,513,600
2015-08-07	44.680	44.760	44.040	44.330	26.192	2,688,000

← NewerPage 47 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2013-07-26	3:1
1998-01-16	2:1
1997-01-15	3:2
1992-04-15	2:1
1990-01-16	3:2

Dividends

Ex-date	Amount
2026-09-30	0.3300 USD
2026-06-29	0.3300 USD
2026-03-31	0.3300 USD
2025-12-30	0.3300 USD
2025-09-30	0.3200 USD
2025-06-27	0.3200 USD
2025-03-31	0.3200 USD
2024-12-30	0.3200 USD
2024-09-30	0.3100 USD
2024-06-28	0.3100 USD
2024-03-27	0.3100 USD
2024-01-02	0.3100 USD
2023-09-28	0.3000 USD
2023-06-29	0.3000 USD
2023-03-30	0.3000 USD
2022-12-29	0.3000 USD
2022-09-29	0.2900 USD
2022-06-29	0.2900 USD
2022-03-30	0.2900 USD
2021-12-30	0.2900 USD
2021-09-29	0.2800 USD
2021-06-29	0.2800 USD
2021-03-30	0.2800 USD
2020-12-30	0.2800 USD
2020-09-29	0.2700 USD
2020-07-14	0.2700 USD
2020-03-30	0.2700 USD
2019-12-30	0.2700 USD
2019-09-27	0.2600 USD
2019-06-27	0.2600 USD
2019-03-28	0.2600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.