Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	53.540	54.000	53.360	53.450	30.836	4,788,300
2014-03-03	52.470	52.580	51.500	52.570	30.328	5,424,200
2014-02-28	52.910	53.560	52.640	53.250	30.720	2,883,000
2014-02-27	52.120	53.010	52.120	52.950	30.547	1,806,500
2014-02-26	52.910	53.140	52.040	52.160	30.092	2,886,400
2014-02-25	53.320	53.500	52.450	52.780	30.449	2,122,500
2014-02-24	52.440	53.800	52.390	53.520	30.876	2,674,800
2014-02-21	52.610	52.920	52.280	52.480	30.276	2,041,500
2014-02-20	52.990	53.230	52.510	52.540	30.311	1,968,500
2014-02-19	53.370	54.680	52.790	52.860	30.495	2,480,800
2014-02-18	53.160	53.730	52.940	53.670	30.963	2,377,900
2014-02-14	52.970	53.010	52.420	52.810	30.467	2,438,200
2014-02-13	52.580	53.390	52.510	53.130	30.651	2,987,400
2014-02-12	52.820	53.700	52.820	53.150	30.663	2,588,800
2014-02-11	52.530	53.310	52.060	52.810	30.467	4,191,200
2014-02-10	52.120	53.140	52.060	52.850	30.490	3,362,900
2014-02-07	51.610	52.250	51.500	52.150	30.086	4,029,200
2014-02-06	50.540	51.500	50.410	51.220	29.549	3,254,100
2014-02-05	50.690	50.730	49.920	50.570	29.174	1,881,200
2014-02-04	50.680	51.160	50.260	50.820	29.318	2,482,400
2014-02-03	51.940	52.100	50.150	50.200	28.961	4,060,100
2014-01-31	51.690	52.330	50.650	52.010	30.005	4,677,100
2014-01-30	53.510	54.710	52.640	52.780	30.449	2,897,600
2014-01-29	52.920	53.830	52.350	52.650	30.374	3,862,700
2014-01-28	53.280	53.920	53.100	53.690	30.974	1,933,600
2014-01-27	53.690	54.030	52.680	52.950	30.547	2,866,100
2014-01-24	55.550	55.600	53.570	53.600	30.922	3,453,800
2014-01-23	57.780	57.940	55.900	56.180	32.411	2,992,100
2014-01-22	58.420	58.620	57.710	58.070	33.501	1,818,400
2014-01-21	58.700	58.870	58.100	58.320	33.645	1,829,000
2014-01-17	58.310	58.750	58.090	58.510	33.755	2,355,300
2014-01-16	57.980	58.510	57.810	58.280	33.622	1,420,500
2014-01-15	58.100	58.160	57.090	58.150	33.547	2,282,000
2014-01-14	57.120	58.100	57.060	58.000	33.461	2,258,700
2014-01-13	57.660	57.940	56.640	56.780	32.757	2,063,900
2014-01-10	56.820	57.870	56.630	57.800	33.345	2,166,700
2014-01-09	57.000	57.290	56.660	57.020	32.895	2,245,800
2014-01-08	57.310	57.350	56.550	56.750	32.740	1,756,600
2014-01-07	57.540	57.830	56.970	56.990	32.878	2,258,900
2014-01-06	57.630	57.980	57.060	57.300	33.057	1,409,400
2014-01-03	56.740	57.590	56.720	57.080	32.930	1,155,200
2014-01-02	57.360	57.560	56.410	56.720	32.722	1,092,100
2013-12-31	57.200	57.850	57.140	57.730	33.305	1,175,300
2013-12-30	57.120	57.520	56.990	57.190	32.993	1,108,400
2013-12-27	57.030	57.440	56.900	57.230	33.016	1,567,700
2013-12-26	56.790	57.320	56.380	57.180	32.918	1,762,200
2013-12-24	56.550	56.770	56.360	56.730	32.659	456,900
2013-12-23	56.910	56.990	56.410	56.580	32.573	1,201,200
2013-12-20	55.790	56.900	55.490	56.250	32.383	3,769,000
2013-12-19	55.880	55.920	55.310	55.670	32.049	2,691,400
2013-12-18	54.820	56.070	53.980	56.030	32.256	3,120,600
2013-12-17	54.550	54.710	53.820	54.430	31.335	2,253,600
2013-12-16	54.410	54.880	54.230	54.650	31.462	1,349,300
2013-12-13	53.950	54.260	53.620	54.020	31.099	3,952,200
2013-12-12	53.730	54.050	53.570	53.700	30.915	1,589,400
2013-12-11	55.040	55.070	53.630	53.780	30.961	2,654,100
2013-12-10	55.540	55.540	54.580	54.990	31.658	2,637,800
2013-12-09	54.660	55.770	54.370	55.700	32.066	2,571,100
2013-12-06	54.880	54.880	54.420	54.580	31.422	2,170,200
2013-12-05	54.290	54.470	53.960	54.090	31.139	3,361,400

← NewerPage 54 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.