Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	129.10	129.92	128.59	129.41	24.687	1,792,500
2012-12-19	128.78	130.39	128.29	128.81	24.572	1,704,600
2012-12-18	129.21	129.21	128.21	128.47	24.507	2,880,300
2012-12-17	127.70	129.02	126.59	128.82	24.574	2,054,400
2012-12-14	126.73	128.00	126.39	126.99	24.225	2,377,500
2012-12-13	126.58	127.27	126.14	126.82	24.193	1,733,100
2012-12-12	127.39	128.02	126.33	126.62	24.155	2,098,500
2012-12-11	127.14	127.94	126.71	127.39	24.246	2,031,900
2012-12-10	127.47	127.90	126.85	127.41	24.250	1,922,400
2012-12-07	127.83	128.46	126.62	127.68	24.301	1,206,900
2012-12-06	127.63	127.78	126.21	127.31	24.231	2,160,900
2012-12-05	128.92	129.98	126.80	127.59	24.284	2,357,700
2012-12-04	129.07	129.63	128.06	128.72	24.499	1,466,700
2012-12-03	132.96	132.96	131.78	132.07	24.566	2,181,900
2012-11-30	132.73	132.73	131.71	132.02	24.557	2,117,400
2012-11-29	132.44	133.11	131.74	132.62	24.668	948,900
2012-11-28	130.85	131.90	130.10	131.53	24.465	1,749,000
2012-11-27	131.66	132.21	131.14	131.65	24.488	1,682,700
2012-11-26	132.10	132.92	131.06	132.05	24.562	1,488,900
2012-11-23	132.40	133.18	131.76	133.18	24.772	451,200
2012-11-21	130.82	131.63	130.30	131.61	24.480	1,049,700
2012-11-20	130.11	131.27	128.79	130.70	24.311	1,795,800
2012-11-19	129.48	130.58	128.64	130.58	24.289	2,960,700
2012-11-16	128.67	130.00	126.10	128.12	23.831	2,445,600
2012-11-15	127.63	128.91	126.58	127.71	23.755	2,378,100
2012-11-14	130.18	131.00	127.11	127.45	23.706	1,920,600
2012-11-13	128.68	131.49	127.99	129.86	24.155	1,837,500
2012-11-12	129.50	129.78	128.69	129.49	24.086	1,718,700
2012-11-09	127.86	129.86	126.68	128.90	23.976	2,277,900
2012-11-08	129.28	131.23	128.09	128.10	23.827	1,936,500
2012-11-07	128.46	131.36	127.93	129.28	24.047	2,154,900
2012-11-06	131.42	133.06	131.28	132.17	24.584	1,412,400
2012-11-05	131.51	132.08	129.94	131.05	24.376	1,718,400
2012-11-02	133.04	133.66	131.95	131.95	24.543	3,042,900
2012-11-01	127.85	132.56	127.02	132.54	24.653	2,672,100
2012-10-31	128.05	128.80	126.77	127.80	23.772	2,169,000
2012-10-26	128.30	128.68	125.34	128.00	23.809	2,569,800
2012-10-25	127.00	127.64	124.78	126.33	23.498	3,450,600
2012-10-24	129.17	129.38	127.99	128.41	23.885	1,926,000
2012-10-23	129.16	129.26	127.45	128.13	23.833	2,365,500
2012-10-22	130.08	131.77	129.97	131.11	24.387	1,514,400
2012-10-19	133.09	133.45	130.35	130.53	24.279	2,082,600
2012-10-18	133.00	133.91	132.28	133.19	24.774	1,712,700
2012-10-17	131.73	133.89	130.89	133.34	24.802	2,626,500
2012-10-16	129.02	131.78	128.96	131.35	24.432	1,774,500
2012-10-15	130.36	130.36	126.96	128.79	23.956	1,443,900
2012-10-12	128.37	129.02	126.74	127.30	23.679	1,315,500
2012-10-11	128.78	129.27	128.05	128.28	23.861	1,047,000
2012-10-10	128.73	128.98	126.81	127.32	23.682	1,643,100
2012-10-09	129.39	129.73	127.98	128.58	23.917	1,245,300
2012-10-08	128.34	129.53	128.29	129.13	24.019	1,162,500
2012-10-05	129.54	131.24	128.63	129.32	24.054	1,535,700
2012-10-04	127.11	129.29	126.86	129.27	24.045	1,890,600
2012-10-03	126.71	126.99	124.92	126.41	23.513	1,285,800
2012-10-02	126.31	126.56	125.29	126.02	23.441	1,397,100
2012-10-01	125.30	127.61	125.30	125.85	23.409	2,510,400
2012-09-28	124.20	125.24	123.46	125.07	23.264	2,290,800
2012-09-27	124.15	125.18	123.26	124.84	23.221	1,446,300
2012-09-26	124.68	124.74	123.01	123.28	22.931	1,615,800
2012-09-25	126.34	126.60	124.33	124.37	23.083	2,163,600

← NewerPage 59 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.