Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	147.39	148.35	146.99	147.13	28.122	4,568,700
2013-06-13	143.25	147.57	142.67	147.10	28.116	4,645,800
2013-06-12	149.89	149.89	142.80	143.30	27.390	4,640,700
2013-06-11	148.30	149.61	146.46	147.11	28.118	3,470,400
2013-06-10	151.00	151.29	150.06	150.40	28.747	2,906,700
2013-06-07	149.91	150.67	149.04	150.46	28.758	3,617,400
2013-06-06	148.63	149.63	147.71	149.51	28.577	4,744,800
2013-06-05	154.18	154.57	148.20	148.49	28.382	5,089,200
2013-06-04	155.48	157.32	152.98	154.27	29.487	3,481,200
2013-06-03	155.00	155.75	150.50	155.48	29.718	4,302,900
2013-05-31	160.98	161.74	154.65	154.81	29.590	5,000,700
2013-05-30	162.18	164.01	161.06	161.24	30.819	2,517,300
2013-05-29	163.66	165.12	161.04	161.96	30.957	2,078,700
2013-05-28	164.95	167.20	164.68	164.81	31.501	1,856,100
2013-05-24	160.62	163.08	160.03	162.94	31.144	1,311,000
2013-05-23	160.72	162.58	159.62	162.04	30.972	2,218,200
2013-05-22	165.65	168.71	162.77	163.65	31.280	2,136,900
2013-05-21	166.93	167.60	165.07	165.23	31.582	3,039,000
2013-05-20	167.94	169.62	167.59	167.85	32.082	977,400
2013-05-17	166.70	168.40	165.19	168.32	32.172	1,606,200
2013-05-16	165.89	168.76	165.44	165.95	31.719	1,888,800
2013-05-15	166.68	167.00	164.58	166.59	31.842	2,295,300
2013-05-14	163.36	167.68	162.98	167.41	31.998	1,773,000
2013-05-13	162.00	164.34	162.00	163.09	31.173	1,995,600
2013-05-10	159.47	161.22	159.06	161.21	30.813	919,500
2013-05-09	160.41	161.31	159.14	159.33	30.454	1,709,400
2013-05-08	158.85	160.56	158.28	160.42	30.662	1,748,100
2013-05-07	158.26	158.96	156.94	158.79	30.351	1,026,000
2013-05-06	156.58	158.35	155.88	157.76	30.154	1,246,800
2013-05-03	154.89	157.00	154.50	156.41	29.896	1,612,500
2013-05-02	153.58	153.60	152.03	153.01	29.246	2,222,700
2013-05-01	154.71	155.53	153.20	153.62	29.362	2,048,400
2013-04-30	155.40	158.25	154.19	154.66	29.561	1,891,200
2013-04-29	154.07	155.40	153.73	154.88	29.603	1,115,100
2013-04-26	154.14	154.88	153.40	153.61	29.361	1,367,400
2013-04-25	153.27	154.61	152.35	154.11	29.456	1,327,500
2013-04-24	152.43	153.22	151.64	152.46	29.141	1,511,400
2013-04-23	148.53	152.16	148.42	151.79	29.013	1,618,800
2013-04-22	147.47	148.60	146.05	148.23	28.332	1,146,000
2013-04-19	145.52	147.18	145.09	146.83	28.065	1,699,800
2013-04-18	148.10	148.54	144.10	144.73	27.663	1,796,100
2013-04-17	151.19	151.20	147.00	147.82	28.254	1,881,600
2013-04-16	151.49	153.01	150.54	152.81	29.208	1,569,300
2013-04-15	154.84	155.00	150.18	150.21	28.711	1,307,400
2013-04-12	155.32	155.81	154.05	155.27	29.678	1,034,100
2013-04-11	154.97	156.63	154.15	156.01	29.819	1,427,400
2013-04-10	152.51	155.85	152.34	155.19	29.663	2,057,700
2013-04-09	149.70	152.46	149.25	151.74	29.003	1,869,900
2013-04-08	148.17	149.51	147.13	149.47	28.569	1,045,800
2013-04-05	146.52	148.25	145.72	148.07	28.302	1,604,700
2013-04-04	145.97	149.42	145.97	149.23	28.523	2,992,500
2013-04-03	150.85	150.85	145.51	145.99	27.904	1,702,200
2013-04-02	150.10	150.99	149.52	150.61	28.787	1,200,600
2013-04-01	150.65	151.35	149.16	149.69	28.611	1,114,800
2013-03-28	149.63	151.04	149.18	150.81	28.825	1,516,500
2013-03-27	149.38	149.74	148.69	149.57	28.588	1,442,100
2013-03-26	148.86	150.82	148.20	150.72	28.808	2,391,000
2013-03-25	149.26	149.66	148.02	148.47	28.323	1,395,600
2013-03-22	147.95	148.68	147.44	148.64	28.355	1,221,900
2013-03-21	148.37	148.83	147.00	147.14	28.069	1,741,500

← NewerPage 57 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.