Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	55.300	55.490	55.120	55.340	31.998	782,400
2014-05-28	55.450	55.650	55.030	55.260	31.951	1,642,600
2014-05-27	55.340	55.490	54.840	55.220	31.928	2,093,500
2014-05-23	54.980	55.220	54.750	55.000	31.801	1,358,100
2014-05-22	54.740	55.250	54.450	54.800	31.685	2,340,400
2014-05-21	54.340	54.910	54.320	54.810	31.691	1,506,700
2014-05-20	54.910	55.010	53.780	54.000	31.223	2,000,900
2014-05-19	54.360	55.100	54.240	54.960	31.778	1,233,500
2014-05-16	54.280	54.400	53.470	54.330	31.414	2,231,700
2014-05-15	55.520	55.600	54.130	54.310	31.402	3,124,400
2014-05-14	55.620	56.170	55.440	55.870	32.304	2,474,400
2014-05-13	55.450	56.060	55.360	55.630	32.165	2,585,500
2014-05-12	55.000	55.600	54.670	55.450	32.061	2,195,500
2014-05-09	53.910	55.000	53.610	54.800	31.685	2,922,800
2014-05-08	52.850	54.530	52.750	53.810	31.113	2,716,000
2014-05-07	51.790	53.140	51.780	53.110	30.708	2,321,200
2014-05-06	52.230	52.290	51.440	51.450	29.748	1,706,600
2014-05-05	52.550	52.860	52.010	52.500	30.356	1,308,300
2014-05-02	52.580	53.380	52.440	52.950	30.616	1,750,500
2014-05-01	52.380	52.720	52.070	52.520	30.367	1,553,800
2014-04-30	51.400	52.600	51.000	52.350	30.269	2,235,200
2014-04-29	51.830	51.970	51.330	51.570	29.818	2,252,900
2014-04-28	52.490	52.950	51.160	51.470	29.760	2,562,500
2014-04-25	53.610	53.770	52.490	52.770	30.512	2,148,700
2014-04-24	54.310	54.380	53.600	53.860	31.142	1,230,400
2014-04-23	54.050	54.430	53.860	54.010	31.229	1,194,600
2014-04-22	53.240	54.250	53.010	54.050	31.252	1,416,700
2014-04-21	53.500	53.590	53.170	53.310	30.824	955,600
2014-04-17	52.730	53.830	52.680	53.700	31.049	1,968,700
2014-04-16	52.370	52.760	52.170	52.680	30.460	2,851,200
2014-04-15	52.320	52.700	51.170	51.900	30.009	2,186,000
2014-04-14	52.440	52.650	51.550	52.030	30.084	1,648,300
2014-04-11	51.600	52.350	51.240	51.800	29.951	3,387,400
2014-04-10	53.490	53.610	52.010	52.020	30.078	2,028,600
2014-04-09	53.100	53.530	52.660	53.360	30.853	1,880,200
2014-04-08	52.090	53.130	52.030	52.900	30.587	2,450,600
2014-04-07	53.240	53.300	52.060	52.090	30.118	2,419,000
2014-04-04	54.380	54.800	53.300	53.410	30.882	2,023,900
2014-04-03	55.050	55.160	54.200	54.590	31.564	2,265,600
2014-04-02	54.540	55.170	54.080	55.000	31.801	2,034,400
2014-04-01	54.440	54.690	54.060	54.420	31.466	1,885,300
2014-03-31	54.100	54.450	53.970	54.180	31.327	1,789,700
2014-03-28	53.210	54.070	52.930	53.670	31.032	2,004,100
2014-03-27	53.200	53.370	52.470	53.050	30.674	3,018,700
2014-03-26	53.270	54.950	53.130	53.680	30.968	5,372,400
2014-03-25	52.380	52.890	52.220	52.860	30.495	3,243,800
2014-03-24	52.400	52.430	51.940	52.060	30.034	1,902,500
2014-03-21	52.700	53.240	51.950	52.340	30.195	5,590,900
2014-03-20	51.290	52.290	50.880	52.060	30.034	2,200,300
2014-03-19	52.210	52.320	51.290	51.490	29.705	2,198,200
2014-03-18	51.990	52.610	51.910	52.300	30.172	2,864,700
2014-03-17	51.600	52.270	51.560	51.900	29.942	1,519,900
2014-03-14	51.590	52.090	51.000	51.120	29.492	3,047,300
2014-03-13	53.070	53.200	51.450	51.660	29.803	3,844,900
2014-03-12	52.480	52.930	52.240	52.830	30.478	2,402,800
2014-03-11	53.260	53.390	52.520	52.760	30.438	3,081,500
2014-03-10	53.810	53.880	52.810	53.200	30.692	2,394,800
2014-03-07	54.110	54.480	53.580	53.810	31.043	4,133,900
2014-03-06	53.700	53.930	53.440	53.600	30.922	6,599,500
2014-03-05	53.490	53.490	53.010	53.420	30.818	3,827,000

← NewerPage 53 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.