Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	124.63	126.08	123.94	125.36	23.267	1,563,600
2012-09-21	125.35	126.84	124.99	125.12	23.223	2,817,300
2012-09-20	125.48	126.00	124.58	125.35	23.265	2,088,900
2012-09-19	126.00	126.45	124.79	126.20	23.423	1,857,300
2012-09-18	126.18	126.65	124.85	125.33	23.262	1,927,800
2012-09-17	127.50	128.17	126.21	126.50	23.479	1,659,300
2012-09-14	126.31	128.20	126.13	128.00	23.757	1,863,600
2012-09-13	123.88	126.70	122.98	126.38	23.456	2,010,300
2012-09-12	122.19	123.78	121.97	123.68	22.955	1,533,900
2012-09-11	121.35	122.50	120.94	121.88	22.621	1,284,000
2012-09-10	121.00	122.17	120.93	121.35	22.523	1,374,600
2012-09-07	120.92	121.47	120.40	121.36	22.525	2,163,900
2012-09-06	118.10	120.70	118.10	120.57	22.378	1,346,700
2012-09-05	117.92	118.38	116.80	117.03	21.721	1,372,800
2012-09-04	117.08	118.04	116.61	117.59	21.825	1,623,900
2012-08-31	117.71	118.10	116.78	117.40	21.790	1,247,100
2012-08-30	117.21	117.56	116.27	116.87	21.691	1,309,800
2012-08-29	118.53	118.54	117.60	118.06	21.912	1,999,500
2012-08-28	117.55	119.11	117.51	118.16	21.931	1,839,900
2012-08-27	119.39	119.67	117.72	117.98	21.897	1,713,300
2012-08-24	117.68	119.38	117.47	119.10	22.105	1,976,700
2012-08-23	118.36	118.45	117.41	118.05	21.910	1,792,800
2012-08-22	117.77	118.81	117.40	118.41	21.977	1,738,800
2012-08-21	119.21	120.05	117.33	117.86	21.875	2,278,800
2012-08-20	119.68	119.91	118.50	118.72	22.035	1,820,700
2012-08-17	119.60	120.02	118.72	119.93	22.259	1,502,700
2012-08-16	117.92	119.89	117.47	119.77	22.230	1,967,700
2012-08-15	116.08	118.29	115.80	117.99	21.899	2,029,200
2012-08-14	116.55	116.80	115.79	116.41	21.606	1,373,100
2012-08-13	115.63	116.19	114.88	115.72	21.478	1,078,500
2012-08-10	115.99	116.53	115.26	116.23	21.573	1,123,800
2012-08-09	116.41	117.33	115.62	116.18	21.563	999,900
2012-08-08	116.66	117.99	116.02	116.51	21.625	1,837,800
2012-08-07	114.64	117.68	114.60	117.13	21.740	2,652,600
2012-08-06	113.95	115.08	113.77	114.03	21.164	1,370,400
2012-08-03	112.89	114.45	112.89	113.50	21.066	2,302,800
2012-08-02	111.61	112.63	110.28	110.98	20.598	2,791,200
2012-08-01	115.53	116.39	112.91	113.11	20.993	2,817,900
2012-07-31	114.91	115.93	114.03	114.95	21.335	3,663,300
2012-07-30	113.68	115.84	113.25	115.39	21.417	3,264,600
2012-07-27	109.44	113.03	109.18	112.21	20.826	5,144,400
2012-07-26	109.01	109.49	107.36	108.32	20.104	3,133,200
2012-07-25	107.89	108.44	106.75	106.79	19.820	3,344,400
2012-07-24	108.69	109.04	106.86	107.37	19.928	3,766,800
2012-07-23	108.62	109.56	105.98	108.79	20.192	3,685,500
2012-07-20	112.42	112.89	110.31	110.35	20.481	4,476,000
2012-07-19	113.25	113.79	112.45	113.40	21.047	1,596,600
2012-07-18	112.46	113.87	112.39	113.31	21.031	1,445,700
2012-07-17	112.96	113.89	111.36	113.18	21.006	2,030,700
2012-07-16	113.88	113.94	111.88	112.45	20.871	1,945,500
2012-07-13	109.37	113.96	109.36	113.88	21.136	2,538,900
2012-07-12	108.22	109.57	107.76	108.98	20.227	2,083,500
2012-07-11	109.44	110.70	108.61	109.59	20.340	2,921,100
2012-07-10	111.68	112.63	109.19	109.65	20.351	2,393,100
2012-07-09	109.67	111.74	109.59	110.64	20.535	1,406,100
2012-07-06	111.63	111.97	110.43	111.53	20.700	2,010,300
2012-07-05	112.90	113.77	112.90	113.07	20.986	2,450,700
2012-07-03	112.07	114.18	111.49	113.92	21.144	1,260,900
2012-07-02	111.08	112.00	110.48	111.91	20.771	1,829,100
2012-06-29	108.70	110.99	108.44	110.99	20.600	2,958,600

← NewerPage 60 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.