Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	148.93	149.86	148.58	149.12	28.447	1,764,000
2013-03-19	148.59	149.09	146.96	147.88	28.210	1,735,500
2013-03-18	148.23	148.81	147.96	148.19	28.269	2,824,200
2013-03-15	149.63	150.18	144.88	149.90	28.595	3,665,400
2013-03-14	149.38	150.60	149.15	150.09	28.632	1,900,200
2013-03-13	148.14	149.10	147.74	148.84	28.393	1,893,600
2013-03-12	147.99	148.31	147.11	148.15	28.262	1,351,200
2013-03-11	146.54	148.00	146.41	147.96	28.225	1,366,800
2013-03-08	147.27	147.44	145.37	146.84	28.012	1,246,500
2013-03-07	146.42	146.49	145.36	146.20	27.890	1,424,400
2013-03-06	145.90	146.60	145.42	146.20	27.890	1,371,600
2013-03-05	143.18	145.71	143.18	145.07	27.674	2,238,600
2013-03-04	140.75	142.43	140.17	142.33	27.151	1,184,700
2013-03-01	140.08	141.07	138.96	140.83	26.865	2,821,200
2013-02-28	141.85	142.43	141.14	141.25	26.945	1,626,000
2013-02-27	139.37	142.19	139.08	141.82	27.054	994,200
2013-02-26	140.69	141.35	139.10	139.50	26.612	2,079,000
2013-02-25	143.99	144.19	139.96	139.96	26.699	1,865,100
2013-02-22	141.82	143.29	141.82	143.24	27.325	1,583,400
2013-02-21	142.81	142.81	140.61	140.84	26.867	2,008,800
2013-02-20	145.76	145.99	143.02	143.08	27.294	2,912,400
2013-02-19	144.54	146.13	144.13	146.08	27.867	2,190,000
2013-02-15	144.05	144.59	143.55	144.56	27.577	2,812,200
2013-02-14	142.05	144.54	141.38	144.43	27.552	2,801,700
2013-02-13	142.23	142.76	141.66	142.55	27.193	1,505,700
2013-02-12	140.92	142.41	140.78	142.25	27.136	2,490,300
2013-02-11	139.95	140.49	139.67	140.16	26.737	1,322,100
2013-02-08	139.82	140.67	139.61	140.20	26.745	1,263,300
2013-02-07	139.90	140.73	138.71	139.63	26.636	1,579,800
2013-02-06	138.85	140.66	138.85	140.56	26.814	2,311,800
2013-02-05	139.39	140.46	139.09	140.13	26.732	1,700,700
2013-02-04	139.19	140.29	138.44	138.75	26.468	2,853,300
2013-02-01	140.04	140.81	136.07	139.77	26.663	3,899,100
2013-01-31	137.08	137.63	136.36	136.88	26.112	3,416,400
2013-01-30	137.96	138.18	137.11	137.32	26.196	2,038,800
2013-01-29	136.00	138.45	135.06	137.91	26.308	3,354,900
2013-01-28	134.30	136.37	133.95	136.01	25.946	3,410,400
2013-01-25	133.37	134.50	132.88	134.48	25.654	2,803,800
2013-01-24	133.08	134.16	132.53	132.89	25.351	1,992,900
2013-01-23	132.96	133.45	132.55	132.74	25.322	2,758,500
2013-01-22	133.34	134.08	132.97	133.39	25.446	3,216,600
2013-01-18	132.50	133.60	131.66	133.39	25.446	7,918,200
2013-01-17	135.90	136.77	135.62	135.88	25.921	1,797,000
2013-01-16	135.47	136.25	134.79	135.57	25.862	1,533,000
2013-01-15	134.64	135.81	134.64	135.60	25.868	1,013,700
2013-01-14	135.45	135.90	134.62	135.58	25.864	1,483,500
2013-01-11	133.91	135.72	133.45	135.66	25.879	2,075,700
2013-01-10	132.34	134.09	131.90	134.01	25.564	2,214,600
2013-01-09	132.47	132.47	130.80	131.37	25.061	2,392,200
2013-01-08	130.49	132.19	129.36	132.18	25.215	2,694,000
2013-01-07	130.57	131.21	130.13	130.53	24.900	1,923,300
2013-01-04	130.18	131.60	129.86	131.47	25.080	1,828,500
2013-01-03	130.09	130.60	129.17	129.79	24.759	2,237,700
2013-01-02	128.60	129.98	128.01	129.97	24.794	1,933,200
2012-12-31	124.53	125.99	124.01	125.70	23.979	2,783,100
2012-12-28	125.23	125.96	124.57	124.66	23.781	1,482,300
2012-12-27	126.85	126.85	124.77	126.30	24.093	1,538,100
2012-12-26	128.49	128.49	126.60	126.63	24.156	1,155,000
2012-12-24	128.23	128.93	126.72	128.41	24.496	1,436,700
2012-12-21	127.51	128.66	127.50	128.33	24.481	3,511,800

← NewerPage 58 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.