Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	129.50	130.04	126.88	128.28	23.070	1,934,400
2011-07-15	130.80	131.25	128.80	130.32	23.437	2,330,400
2011-07-14	131.74	132.44	129.61	130.28	23.430	2,004,600
2011-07-13	132.45	133.26	130.94	131.24	23.602	2,572,200
2011-07-12	131.50	133.52	131.17	131.36	23.624	2,629,800
2011-07-11	134.58	135.54	131.34	131.76	23.696	3,347,100
2011-07-08	135.08	137.09	134.64	137.08	24.653	3,309,900
2011-07-07	136.17	137.56	135.83	137.26	24.685	3,354,300
2011-07-06	133.71	135.00	132.62	134.71	24.227	2,542,500
2011-07-05	134.27	135.31	133.17	134.30	24.153	2,809,800
2011-07-01	130.67	134.48	130.65	134.26	24.146	3,094,200
2011-06-30	129.90	131.65	128.60	131.29	23.611	3,215,100
2011-06-29	127.54	130.08	127.49	129.28	23.250	3,036,000
2011-06-28	125.63	126.66	124.79	126.66	22.779	1,680,600
2011-06-27	123.27	125.52	122.87	125.19	22.469	2,071,500
2011-06-24	124.18	124.65	122.36	123.14	22.102	3,469,200
2011-06-23	123.19	124.31	122.00	124.12	22.277	2,883,300
2011-06-22	125.64	126.60	124.80	124.84	22.407	2,120,100
2011-06-21	125.21	127.31	124.99	126.33	22.674	2,762,400
2011-06-20	124.02	125.10	123.48	124.32	22.313	2,403,000
2011-06-17	124.94	125.81	123.71	124.38	22.324	2,252,100
2011-06-16	123.04	123.99	122.56	123.60	22.184	2,790,600
2011-06-15	124.94	125.17	122.04	122.83	22.046	3,683,100
2011-06-14	124.36	126.14	124.12	126.01	22.617	2,955,900
2011-06-13	122.03	123.36	121.43	122.70	22.023	2,018,100
2011-06-10	122.72	123.00	120.81	121.90	21.879	3,043,800
2011-06-09	122.56	124.65	122.30	123.47	22.161	2,387,400
2011-06-08	123.50	123.92	122.07	122.29	21.949	2,579,100
2011-06-07	122.78	123.94	122.29	122.47	21.981	2,161,200
2011-06-06	123.63	124.26	121.85	121.95	21.888	2,874,600
2011-06-03	123.38	125.20	122.49	124.10	22.274	2,706,900
2011-06-02	124.89	126.21	123.63	125.38	22.504	4,029,600
2011-06-01	129.23	129.25	124.99	125.07	22.448	3,970,800
2011-05-31	128.59	130.12	128.59	129.58	23.257	4,389,300
2011-05-27	125.81	126.82	125.23	126.76	22.751	2,137,800
2011-05-26	123.16	125.47	122.04	125.14	22.460	2,452,200
2011-05-25	122.53	124.19	121.97	123.78	22.216	1,750,800
2011-05-24	123.70	124.47	122.54	123.36	22.141	1,609,200
2011-05-23	124.26	124.55	122.25	123.41	22.150	2,277,900
2011-05-20	126.49	127.57	125.68	125.83	22.584	2,030,700
2011-05-19	127.40	127.57	126.00	127.05	22.803	2,337,900
2011-05-18	126.28	127.21	125.24	127.08	22.809	1,508,100
2011-05-17	125.96	126.68	124.47	126.09	22.631	2,745,600
2011-05-16	126.64	128.72	126.22	126.94	22.784	1,890,600
2011-05-13	128.14	128.44	126.71	127.27	22.843	2,113,200
2011-05-12	126.02	128.50	125.36	128.03	22.979	1,926,000
2011-05-11	127.72	128.48	125.44	126.21	22.653	2,060,100
2011-05-10	128.17	128.76	127.55	128.35	23.037	2,450,100
2011-05-09	126.00	127.59	125.60	127.14	22.819	2,389,800
2011-05-06	127.42	128.29	125.67	126.27	22.663	2,788,200
2011-05-05	127.04	127.04	124.71	124.96	22.428	2,652,900
2011-05-04	128.78	128.86	126.73	127.90	22.956	2,325,900
2011-05-03	128.73	128.81	127.10	128.65	23.090	2,029,200
2011-05-02	129.75	130.77	128.91	129.06	23.164	2,103,900
2011-04-29	128.00	129.54	127.72	129.12	23.175	2,985,000
2011-04-28	125.79	127.60	124.65	127.33	22.854	2,538,300
2011-04-27	126.72	126.82	124.30	125.87	22.592	2,136,000
2011-04-26	125.28	126.56	124.91	126.35	22.678	1,618,500
2011-04-25	125.46	125.72	124.28	124.65	22.373	1,508,400
2011-04-21	124.54	126.16	124.42	125.93	22.602	1,927,200

← NewerPage 65 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.