Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	54.360	54.980	54.050	54.550	31.404	1,903,700
2013-12-03	55.240	55.380	54.520	54.880	31.594	2,278,400
2013-12-02	55.430	55.960	55.250	55.510	31.957	1,944,000
2013-11-29	55.640	55.770	55.340	55.390	31.888	1,145,200
2013-11-27	55.140	55.510	55.060	55.470	31.934	1,164,600
2013-11-26	55.300	55.450	55.130	55.130	31.738	1,183,600
2013-11-25	55.720	55.770	55.380	55.420	31.905	1,677,800
2013-11-22	54.990	55.700	54.600	55.650	32.038	1,866,700
2013-11-21	53.910	54.580	53.710	54.520	31.387	1,145,600
2013-11-20	53.700	54.350	53.350	53.580	30.846	1,819,500
2013-11-19	53.680	54.150	53.480	53.790	30.967	1,542,800
2013-11-18	54.250	54.340	53.740	53.810	30.978	1,890,200
2013-11-15	54.470	54.600	53.800	54.150	31.174	1,901,500
2013-11-14	53.500	54.430	53.500	54.270	31.243	1,811,200
2013-11-13	52.330	53.490	52.330	53.460	30.777	2,152,100
2013-11-12	51.880	52.780	51.560	52.710	30.345	3,495,700
2013-11-11	52.350	53.190	51.620	51.880	29.867	2,129,500
2013-11-08	51.840	52.320	50.750	52.270	30.092	4,778,600
2013-11-07	53.420	53.420	51.900	51.960	29.913	2,278,300
2013-11-06	52.820	53.310	52.670	53.080	30.558	1,589,800
2013-11-05	53.500	53.530	52.400	52.420	30.178	2,642,400
2013-11-04	54.080	54.160	53.640	53.790	30.967	1,241,000
2013-11-01	54.030	54.340	53.760	53.980	31.076	2,088,700
2013-10-31	54.340	54.480	53.860	53.860	31.007	2,214,700
2013-10-30	54.790	55.180	54.190	54.240	31.226	4,396,900
2013-10-29	54.430	54.860	54.410	54.680	31.479	1,788,900
2013-10-28	54.530	54.710	54.190	54.410	31.324	3,091,600
2013-10-25	54.650	54.980	54.440	54.500	31.376	2,678,900
2013-10-24	52.960	54.570	52.200	54.480	31.364	4,063,000
2013-10-23	54.030	54.320	53.770	54.290	31.255	1,878,100
2013-10-22	54.080	54.360	53.820	54.160	31.180	2,041,800
2013-10-21	53.790	53.930	53.390	53.850	31.001	1,856,000
2013-10-18	53.690	53.950	53.360	53.850	31.001	2,444,300
2013-10-17	51.970	53.600	51.800	53.510	30.806	1,917,200
2013-10-16	51.700	52.460	51.570	52.210	30.057	1,963,600
2013-10-15	51.370	51.670	50.950	51.110	29.424	1,862,200
2013-10-14	50.800	51.470	50.510	51.450	29.620	1,448,600
2013-10-11	51.070	51.410	50.900	51.270	29.516	2,363,100
2013-10-10	50.750	51.260	50.750	51.150	29.447	4,442,500
2013-10-09	49.910	50.530	49.860	50.030	28.802	2,175,900
2013-10-08	50.840	50.890	49.490	49.520	28.509	2,720,500
2013-10-07	51.150	51.370	50.760	50.820	29.257	1,978,300
2013-10-04	51.000	51.730	51.000	51.670	29.746	1,715,900
2013-10-03	50.720	51.120	50.020	50.960	29.338	2,094,100
2013-10-02	50.480	51.060	50.190	50.920	29.315	1,659,400
2013-10-01	50.580	51.110	50.550	50.850	29.274	1,204,200
2013-09-30	50.090	50.760	50.000	50.550	29.102	2,155,100
2013-09-27	50.490	50.880	50.400	50.820	29.257	1,494,700
2013-09-26	50.350	51.000	50.350	50.960	29.338	1,927,300
2013-09-25	50.840	51.000	50.200	50.440	28.981	1,615,800
2013-09-24	50.880	51.290	50.530	50.700	29.130	2,177,900
2013-09-23	51.650	51.690	50.800	50.810	29.193	2,534,200
2013-09-20	52.660	52.660	51.540	51.690	29.699	4,379,800
2013-09-19	53.030	54.360	52.180	52.400	30.107	5,108,300
2013-09-18	50.510	52.900	50.180	52.670	30.262	5,008,800
2013-09-17	50.340	50.820	50.260	50.540	29.038	2,753,100
2013-09-16	49.480	50.430	49.310	50.190	28.837	2,801,900
2013-09-13	48.240	48.720	48.110	48.550	27.895	1,674,700
2013-09-12	48.160	48.380	47.900	48.200	27.694	2,757,500
2013-09-11	47.820	48.320	47.740	48.300	27.751	3,253,100

← NewerPage 55 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.