Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	53.800	54.160	53.610	53.910	31.665	1,285,000
2015-02-12	53.670	53.830	53.380	53.680	31.530	1,153,500
2015-02-11	53.480	53.590	53.020	53.400	31.366	1,140,800
2015-02-10	53.400	53.730	52.840	53.540	31.448	1,700,900
2015-02-09	53.170	53.370	52.820	53.040	31.154	1,683,300
2015-02-06	53.610	54.000	53.310	53.480	31.413	1,743,500
2015-02-05	53.380	53.530	53.100	53.450	31.395	1,524,400
2015-02-04	53.190	53.520	52.860	52.940	31.096	1,621,800
2015-02-03	52.510	53.620	52.340	53.570	31.466	1,865,500
2015-02-02	51.160	52.380	51.010	52.320	30.731	3,061,200
2015-01-30	51.480	52.680	50.630	51.530	30.267	3,167,900
2015-01-29	52.110	52.750	51.760	52.650	30.925	2,384,700
2015-01-28	53.650	53.690	52.150	52.170	30.643	1,942,500
2015-01-27	53.470	53.730	53.040	53.270	31.289	1,693,700
2015-01-26	53.150	54.230	53.040	54.180	31.824	1,567,600
2015-01-23	54.030	54.170	53.270	53.310	31.313	1,674,200
2015-01-22	52.530	54.470	51.980	54.220	31.847	3,242,000
2015-01-21	51.530	52.290	51.080	52.070	30.585	2,137,400
2015-01-20	51.880	52.020	51.230	51.580	30.297	1,853,400
2015-01-16	50.780	51.850	50.490	51.800	30.426	2,115,200
2015-01-15	51.570	51.920	50.890	50.990	29.950	2,018,700
2015-01-14	51.190	51.600	50.660	51.490	30.244	2,460,100
2015-01-13	52.760	53.580	51.890	52.250	30.690	2,412,200
2015-01-12	53.710	53.780	52.430	52.780	31.002	1,741,200
2015-01-09	54.060	54.190	53.150	53.870	31.642	2,120,300
2015-01-08	53.650	54.000	53.250	53.990	31.712	3,303,200
2015-01-07	52.580	53.410	52.580	53.290	31.301	1,852,900
2015-01-06	53.920	53.940	52.190	52.600	30.896	3,468,100
2015-01-05	54.920	55.180	53.470	53.650	31.513	2,452,500
2015-01-02	55.850	55.910	54.950	55.490	32.593	1,220,300
2014-12-31	56.230	56.470	55.330	55.370	32.523	1,033,300
2014-12-30	56.450	56.470	55.970	56.020	32.905	993,200
2014-12-29	56.520	57.070	56.300	56.450	33.157	1,420,900
2014-12-26	57.240	57.440	57.100	57.130	33.175	851,800
2014-12-24	57.190	57.340	56.960	56.990	33.094	381,400
2014-12-23	56.900	57.640	56.820	57.130	33.175	1,246,800
2014-12-22	56.860	56.980	56.420	56.760	32.960	1,110,800
2014-12-19	56.400	56.860	56.120	56.690	32.919	3,796,900
2014-12-18	55.350	56.100	55.050	56.090	32.571	1,925,500
2014-12-17	53.540	54.720	53.250	54.640	31.729	3,361,100
2014-12-16	52.980	54.280	52.270	53.350	30.980	3,097,600
2014-12-15	54.300	54.700	53.250	53.470	31.050	1,978,000
2014-12-12	55.820	56.090	53.940	53.960	31.334	2,688,500
2014-12-11	56.600	57.280	56.290	56.390	32.745	1,169,700
2014-12-10	57.800	57.950	56.300	56.490	32.803	2,084,600
2014-12-09	57.850	58.840	57.260	57.910	33.628	1,904,800
2014-12-08	58.400	59.430	58.110	58.840	34.168	1,619,000
2014-12-05	58.010	58.610	57.860	58.300	33.854	1,463,600
2014-12-04	57.970	58.000	57.260	57.960	33.657	1,444,200
2014-12-03	57.570	58.090	57.380	58.030	33.697	1,119,800
2014-12-02	57.220	57.730	56.880	57.620	33.459	1,155,400
2014-12-01	56.830	57.270	56.360	57.060	33.134	1,801,300
2014-11-28	57.220	57.220	56.790	56.860	33.018	660,800
2014-11-26	57.240	57.240	56.680	57.040	33.123	905,100
2014-11-25	57.040	57.270	56.630	57.120	33.169	1,483,000
2014-11-24	57.260	57.450	56.810	57.040	33.123	952,300
2014-11-21	56.940	57.190	56.770	56.990	33.094	1,255,200
2014-11-20	55.970	56.840	55.960	56.560	32.844	1,195,700
2014-11-19	56.410	56.500	55.790	56.420	32.763	1,081,500
2014-11-18	56.300	56.640	56.050	56.380	32.739	709,500

← NewerPage 50 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.