Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	56.330	56.370	55.980	56.220	32.646	780,900
2014-11-14	56.690	56.890	56.340	56.380	32.739	840,300
2014-11-13	57.080	57.260	56.500	56.800	32.983	810,100
2014-11-12	56.690	57.040	56.540	56.970	33.082	849,700
2014-11-11	56.610	57.050	56.570	56.990	33.094	1,330,600
2014-11-10	56.970	57.050	56.470	56.570	32.850	1,461,100
2014-11-07	56.300	57.030	56.040	56.980	33.088	1,722,900
2014-11-06	56.070	56.350	55.890	56.310	32.699	1,050,000
2014-11-05	55.980	56.190	55.700	55.870	32.443	1,329,500
2014-11-04	55.480	55.770	55.110	55.680	32.333	1,108,800
2014-11-03	55.590	55.940	55.290	55.620	32.298	1,488,600
2014-10-31	55.490	55.780	55.230	55.610	32.292	1,415,400
2014-10-30	54.130	55.000	54.130	54.790	31.816	1,161,500
2014-10-29	54.520	54.710	53.960	54.370	31.572	1,594,200
2014-10-28	54.170	54.390	53.730	54.360	31.566	1,406,000
2014-10-27	52.970	53.950	52.420	53.900	31.299	1,710,400
2014-10-24	52.700	53.490	52.490	53.410	31.015	1,811,100
2014-10-23	52.760	53.180	52.380	52.890	30.713	2,132,800
2014-10-22	52.940	52.970	52.080	52.120	30.266	1,675,900
2014-10-21	52.390	52.990	52.270	52.930	30.736	1,693,800
2014-10-20	51.410	51.940	51.180	51.890	30.132	2,008,600
2014-10-17	51.560	51.970	51.190	51.710	30.028	2,673,600
2014-10-16	49.320	51.300	49.300	50.920	29.569	2,649,000
2014-10-15	49.820	50.780	49.120	50.530	29.342	3,322,200
2014-10-14	50.530	51.200	50.510	50.750	29.470	3,802,500
2014-10-13	50.810	51.440	50.250	50.300	29.209	3,315,800
2014-10-10	51.380	51.560	50.560	50.750	29.470	3,497,300
2014-10-09	53.880	53.940	51.430	51.430	29.865	5,221,200
2014-10-08	53.410	54.000	52.660	53.910	31.305	2,978,400
2014-10-07	54.030	54.130	53.270	53.420	31.020	3,059,700
2014-10-06	55.070	55.120	54.270	54.510	31.653	1,167,900
2014-10-03	54.850	55.040	54.590	54.660	31.741	2,381,100
2014-10-02	54.050	54.690	53.700	54.560	31.682	3,439,300
2014-10-01	54.500	54.530	53.780	54.170	31.456	4,745,500
2014-09-30	54.980	55.070	54.470	54.610	31.712	2,174,500
2014-09-29	54.280	54.930	54.040	54.800	31.822	2,369,600
2014-09-26	54.690	55.430	54.550	55.000	31.938	2,306,100
2014-09-25	55.120	55.310	54.120	54.450	31.549	1,986,900
2014-09-24	54.810	55.510	54.650	55.490	32.152	1,209,100
2014-09-23	54.960	55.440	54.670	54.690	31.688	1,329,400
2014-09-22	55.750	55.790	54.950	55.060	31.902	1,046,400
2014-09-19	56.860	56.980	55.640	55.810	32.337	3,542,600
2014-09-18	56.120	56.690	56.120	56.670	32.835	1,331,900
2014-09-17	55.760	56.260	55.610	55.820	32.343	1,447,200
2014-09-16	55.280	55.900	54.910	55.660	32.250	1,203,300
2014-09-15	55.420	55.440	55.140	55.380	32.088	973,700
2014-09-12	55.780	56.070	55.280	55.450	32.128	1,408,300
2014-09-11	55.350	55.880	55.350	55.780	32.320	1,324,300
2014-09-10	55.870	56.230	55.420	55.600	32.215	1,507,900
2014-09-09	56.320	56.320	55.680	55.820	32.343	1,578,500
2014-09-08	56.600	56.730	56.080	56.420	32.690	1,398,600
2014-09-05	56.440	56.860	56.030	56.830	32.928	1,316,900
2014-09-04	56.530	57.250	56.310	56.510	32.743	1,234,000
2014-09-03	56.770	57.100	56.250	56.490	32.731	1,118,500
2014-09-02	56.690	56.850	56.190	56.600	32.795	1,560,400
2014-08-29	56.390	56.710	56.150	56.520	32.748	1,002,500
2014-08-28	56.180	56.290	55.870	56.200	32.563	777,000
2014-08-27	56.690	56.870	56.340	56.530	32.754	864,700
2014-08-26	56.250	56.820	56.220	56.620	32.806	1,061,000
2014-08-25	56.240	56.650	55.990	56.370	32.661	956,200

← NewerPage 51 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.