Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	56.080	56.310	55.650	55.700	32.273	1,293,500
2014-08-21	55.740	56.340	55.630	56.180	32.551	1,263,700
2014-08-20	55.250	55.890	55.120	55.640	32.238	1,554,400
2014-08-19	55.270	55.380	55.040	55.300	32.041	981,200
2014-08-18	55.080	55.570	55.020	55.260	32.018	1,174,100
2014-08-15	55.050	55.090	54.210	54.790	31.746	2,597,500
2014-08-14	54.460	54.890	54.330	54.850	31.781	1,014,100
2014-08-13	54.530	54.760	54.350	54.390	31.514	1,162,300
2014-08-12	54.370	54.760	53.920	54.300	31.462	1,524,000
2014-08-11	54.440	54.740	54.170	54.450	31.549	1,042,900
2014-08-08	53.620	54.320	53.380	54.270	31.445	1,314,600
2014-08-07	54.390	54.680	53.390	53.510	31.004	1,254,100
2014-08-06	53.080	54.470	52.650	54.210	31.410	1,989,700
2014-08-05	53.550	54.110	53.000	53.170	30.807	3,049,700
2014-08-04	53.960	54.100	53.650	53.970	31.271	2,119,700
2014-08-01	53.520	54.560	53.340	53.660	31.091	2,279,600
2014-07-31	55.020	55.260	54.140	54.150	31.375	3,621,200
2014-07-30	57.250	57.270	54.810	56.070	32.488	3,026,600
2014-07-29	57.410	57.850	57.010	57.100	33.084	1,183,600
2014-07-28	57.190	57.650	57.080	57.410	33.264	1,343,400
2014-07-25	57.400	57.580	57.100	57.230	33.160	901,700
2014-07-24	58.070	58.200	57.620	57.720	33.444	1,958,000
2014-07-23	57.960	58.170	57.720	58.070	33.646	1,073,900
2014-07-22	57.500	58.020	57.420	57.950	33.577	1,376,100
2014-07-21	57.090	57.540	56.840	57.330	33.218	1,288,200
2014-07-18	56.960	57.760	56.860	57.560	33.351	1,189,200
2014-07-17	57.360	57.830	56.690	56.720	32.864	1,381,300
2014-07-16	57.640	57.950	57.310	57.710	33.438	1,012,000
2014-07-15	57.050	57.750	57.050	57.460	33.293	1,328,500
2014-07-14	57.630	57.710	57.160	57.330	33.218	881,100
2014-07-11	56.720	57.370	56.590	57.090	33.079	1,345,000
2014-07-10	56.700	57.170	56.350	56.800	32.911	1,366,400
2014-07-09	57.430	58.130	57.120	57.540	33.339	1,610,500
2014-07-08	57.500	57.620	56.990	57.080	33.073	1,289,000
2014-07-07	57.960	58.020	57.430	57.700	33.432	827,500
2014-07-03	57.770	58.280	57.600	58.220	33.733	1,199,900
2014-07-02	57.490	57.570	57.080	57.520	33.328	1,567,900
2014-07-01	57.640	57.990	57.460	57.460	33.293	2,264,800
2014-06-30	57.100	57.980	57.100	57.840	33.513	1,322,000
2014-06-27	57.130	57.760	57.130	57.600	33.374	2,305,800
2014-06-26	57.610	57.780	57.070	57.450	33.287	1,515,900
2014-06-25	57.500	57.640	57.010	57.470	33.229	1,720,100
2014-06-24	57.870	58.270	57.380	57.460	33.223	1,332,800
2014-06-23	58.090	58.260	57.850	58.080	33.582	1,422,600
2014-06-20	58.210	58.290	57.740	58.040	33.559	2,052,800
2014-06-19	58.210	58.420	57.740	57.870	33.460	1,388,900
2014-06-18	56.910	58.220	56.670	58.160	33.628	3,483,300
2014-06-17	55.240	56.460	54.940	56.170	32.478	1,485,300
2014-06-16	55.840	55.950	55.150	55.340	31.998	1,465,700
2014-06-13	56.130	56.230	55.420	55.610	32.154	1,281,500
2014-06-12	56.150	56.380	55.800	56.020	32.391	1,194,600
2014-06-11	56.340	56.590	56.130	56.250	32.524	993,700
2014-06-10	56.510	56.950	55.440	56.740	32.807	1,348,300
2014-06-09	56.590	56.810	56.440	56.580	32.715	1,809,000
2014-06-06	56.330	57.010	56.140	56.590	32.720	1,452,600
2014-06-05	55.910	56.130	55.210	56.050	32.408	1,436,400
2014-06-04	55.160	55.800	55.020	55.710	32.212	1,303,900
2014-06-03	55.260	55.390	54.990	55.220	31.928	1,095,300
2014-06-02	55.420	55.550	54.930	55.360	32.009	1,036,000
2014-05-30	55.150	55.430	54.860	55.210	31.922	1,108,200

← NewerPage 52 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.