Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	98.680	98.940	97.270	98.260	18.151	2,700,600
2012-01-05	97.190	99.050	95.940	98.940	18.276	3,177,300
2012-01-04	98.240	98.400	96.990	97.830	18.071	2,141,400
2012-01-03	98.750	100.44	98.680	99.020	18.291	3,159,300
2011-12-30	96.240	96.710	95.760	96.060	17.744	2,158,500
2011-12-29	94.310	96.260	94.190	96.090	17.750	1,872,900
2011-12-28	95.670	95.820	93.850	93.970	17.358	1,992,000
2011-12-27	95.580	96.590	95.370	95.780	17.693	2,149,500
2011-12-23	95.540	95.960	94.700	95.920	17.718	2,030,100
2011-12-22	94.950	96.090	94.710	95.110	17.569	3,147,300
2011-12-21	95.450	95.510	93.910	94.240	17.408	4,529,100
2011-12-20	95.050	96.100	94.770	95.270	17.598	4,422,900
2011-12-19	94.340	94.380	92.090	92.770	17.136	6,228,300
2011-12-16	93.520	94.630	92.950	94.090	17.380	5,156,100
2011-12-15	93.440	95.010	92.080	92.810	17.144	4,612,800
2011-12-14	94.960	96.120	94.210	94.550	17.046	4,518,600
2011-12-13	97.400	98.290	94.510	95.930	17.295	4,890,000
2011-12-12	98.300	98.300	95.620	96.890	17.468	3,320,400
2011-12-09	97.010	100.47	96.580	99.930	18.016	3,924,600
2011-12-08	99.240	99.270	96.070	96.480	17.394	5,393,700
2011-12-07	99.880	101.62	98.540	100.72	18.158	2,706,300
2011-12-06	99.950	101.51	99.160	100.52	18.122	2,844,300
2011-12-05	100.88	101.35	99.680	100.83	18.178	3,634,200
2011-12-02	99.280	101.68	97.980	98.440	17.747	5,466,900
2011-12-01	100.16	100.23	98.120	99.190	17.882	2,113,200
2011-11-30	96.000	101.03	95.600	100.82	18.176	5,017,200
2011-11-29	94.240	94.660	93.440	93.880	16.925	3,117,300
2011-11-28	94.880	95.570	93.340	94.200	16.983	3,395,100
2011-11-25	91.540	92.990	91.220	91.630	16.520	1,507,500
2011-11-23	93.950	94.070	91.770	91.870	16.563	4,004,100
2011-11-22	95.190	97.180	94.460	95.430	17.205	4,321,200
2011-11-21	97.610	97.630	94.520	95.470	17.212	6,172,500
2011-11-18	100.31	100.49	98.730	99.360	17.913	3,810,000
2011-11-17	102.13	102.13	98.370	99.430	17.926	7,930,200
2011-11-16	103.45	104.71	102.38	102.60	18.497	3,407,400
2011-11-15	104.19	105.90	103.68	104.81	18.896	3,108,300
2011-11-14	106.96	107.26	104.25	104.92	18.916	2,833,500
2011-11-11	106.71	108.48	106.30	107.59	19.397	3,495,000
2011-11-10	104.19	105.74	103.27	104.77	18.888	2,790,300
2011-11-09	105.89	106.14	103.18	103.43	18.647	4,053,000
2011-11-08	107.77	109.92	106.77	109.06	19.662	2,822,400
2011-11-07	106.47	107.42	104.67	107.29	19.343	2,082,900
2011-11-04	105.96	107.35	103.81	106.93	19.278	3,336,000
2011-11-03	106.03	107.13	101.44	106.83	19.260	4,253,400
2011-11-02	103.18	104.26	101.34	103.64	18.685	2,829,600
2011-11-01	97.510	104.19	97.510	100.000	18.029	7,081,500
2011-10-31	107.61	108.66	106.44	106.63	19.224	5,308,800
2011-10-28	108.60	112.38	107.88	110.92	19.997	8,249,400
2011-10-27	106.18	110.68	105.29	108.24	19.514	12,331,800
2011-10-26	104.10	104.10	99.130	100.85	18.182	5,992,200
2011-10-25	104.36	104.36	100.82	101.04	18.216	5,097,300
2011-10-24	103.80	106.72	103.37	106.27	19.159	3,961,500
2011-10-21	101.37	103.59	100.75	103.53	18.665	3,264,900
2011-10-20	99.240	100.67	98.300	100.03	18.034	4,622,100
2011-10-19	101.69	102.29	99.700	100.29	18.081	4,182,000
2011-10-18	98.280	103.34	97.050	102.17	18.420	4,524,900
2011-10-17	100.37	100.77	97.910	98.220	17.708	4,926,600
2011-10-14	99.530	102.15	99.110	101.12	18.230	5,420,700
2011-10-13	96.750	98.410	94.500	97.900	17.650	4,717,500
2011-10-12	98.850	98.850	97.030	97.430	17.565	6,905,100

← NewerPage 63 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.