Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	123.15	124.30	122.83	124.13	22.279	1,944,300
2011-04-19	121.67	121.81	120.69	121.38	21.786	1,847,100
2011-04-18	121.75	122.22	120.50	121.40	21.789	3,008,400
2011-04-15	122.92	123.64	121.92	123.08	22.091	1,981,500
2011-04-14	122.88	123.06	121.93	122.56	21.997	2,389,500
2011-04-13	125.01	125.10	122.92	123.82	22.224	1,834,500
2011-04-12	123.58	125.19	123.17	124.08	22.270	3,180,000
2011-04-11	124.53	125.80	123.40	124.00	22.256	1,577,700
2011-04-08	124.95	125.59	123.85	124.60	22.364	2,762,100
2011-04-07	124.88	125.42	123.68	124.15	22.283	2,165,700
2011-04-06	125.91	126.27	124.43	125.07	22.448	1,912,500
2011-04-05	126.66	126.90	125.22	125.30	22.489	3,678,300
2011-04-04	126.99	127.98	126.09	127.40	22.866	1,883,400
2011-04-01	125.93	127.20	125.41	127.20	22.830	2,739,300
2011-03-31	122.44	125.13	122.33	125.08	22.450	3,955,500
2011-03-30	121.30	123.38	121.01	122.80	22.040	2,595,300
2011-03-29	119.57	120.25	118.58	120.12	21.560	1,865,400
2011-03-28	120.17	120.85	119.84	120.15	21.520	2,657,400
2011-03-25	121.49	121.90	120.38	121.18	21.704	1,592,100
2011-03-24	119.59	121.53	119.32	121.47	21.756	3,114,600
2011-03-23	117.08	118.60	116.10	118.46	21.217	2,235,300
2011-03-22	118.50	118.92	117.45	117.54	21.053	2,775,600
2011-03-21	118.64	119.15	117.20	118.64	21.250	2,097,000
2011-03-18	117.22	118.06	116.31	116.52	20.870	2,855,700
2011-03-17	116.22	116.75	114.60	115.57	20.700	3,886,200
2011-03-16	116.47	117.50	113.34	114.12	20.440	3,270,900
2011-03-15	116.31	117.54	114.77	116.81	20.922	4,401,600
2011-03-14	120.00	120.71	118.29	118.53	21.230	3,347,100
2011-03-11	119.82	121.33	118.81	121.01	21.674	2,605,200
2011-03-10	122.31	122.48	119.25	119.34	21.375	4,978,200
2011-03-09	125.06	125.18	121.64	123.98	22.206	5,628,600
2011-03-08	124.90	127.24	124.55	127.12	22.768	3,658,800
2011-03-07	126.12	127.73	123.99	124.35	22.272	2,079,300
2011-03-04	126.56	127.21	123.89	125.55	22.487	2,314,200
2011-03-03	124.86	127.31	124.57	126.89	22.727	2,594,100
2011-03-02	123.10	124.50	122.07	123.69	22.154	2,023,800
2011-03-01	125.73	126.01	123.18	123.26	22.077	3,192,900
2011-02-28	125.70	126.00	124.67	125.62	22.500	2,091,900
2011-02-25	124.73	125.39	124.19	124.94	22.378	1,752,900
2011-02-24	123.92	124.85	121.98	123.76	22.167	3,194,700
2011-02-23	125.14	126.49	122.14	123.55	22.129	3,474,300
2011-02-22	128.66	128.66	124.69	124.97	22.383	3,213,900
2011-02-18	129.67	130.48	128.86	130.40	23.356	2,788,800
2011-02-17	128.94	129.83	128.85	129.69	23.229	2,055,900
2011-02-16	130.29	130.97	128.94	130.17	23.315	2,454,900
2011-02-15	128.82	130.34	128.47	129.97	23.279	3,365,400
2011-02-14	128.29	129.13	127.68	129.04	23.112	2,708,400
2011-02-11	126.19	129.05	125.97	128.55	23.025	3,134,100
2011-02-10	125.03	127.09	124.74	126.93	22.734	2,061,300
2011-02-09	125.83	126.14	124.82	126.07	22.580	3,472,200
2011-02-08	124.70	126.62	124.31	126.61	22.677	3,386,700
2011-02-07	122.69	124.91	122.37	124.67	22.330	2,039,700
2011-02-04	121.70	123.07	120.78	122.44	21.930	1,628,100
2011-02-03	121.60	122.03	119.88	121.70	21.798	2,679,600
2011-02-02	123.11	123.26	121.73	121.89	21.832	1,803,000
2011-02-01	121.96	124.44	121.16	123.59	22.136	3,711,600
2011-01-31	121.62	122.09	120.48	120.65	21.610	2,786,100
2011-01-28	123.50	124.15	120.12	120.84	21.644	3,571,500
2011-01-27	121.82	124.00	120.98	122.73	21.982	4,372,200
2011-01-26	120.03	120.67	119.11	120.34	21.554	3,649,500

← NewerPage 66 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.