Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	118.98	120.00	118.28	119.94	21.482	2,643,300
2011-01-24	118.47	119.74	118.46	119.65	21.430	2,994,300
2011-01-21	118.64	119.34	118.05	118.43	21.212	3,205,500
2011-01-20	118.00	118.83	116.95	118.27	21.183	2,767,500
2011-01-19	119.40	119.76	117.85	118.02	21.139	2,839,500
2011-01-18	121.54	121.54	119.83	120.29	21.545	2,608,200
2011-01-14	118.99	121.36	118.57	121.21	21.710	3,775,800
2011-01-13	118.00	119.26	117.56	119.26	21.361	3,375,300
2011-01-12	116.91	118.09	116.66	118.01	21.137	3,145,800
2011-01-11	114.61	117.28	114.51	115.86	20.752	5,344,800
2011-01-10	111.27	113.45	110.65	112.93	20.227	4,242,600
2011-01-07	109.63	112.23	109.34	111.69	20.005	4,686,900
2011-01-06	110.39	110.99	109.59	109.74	19.655	6,545,100
2011-01-05	110.16	111.04	108.33	110.31	19.758	8,698,500
2011-01-04	114.05	114.24	112.05	112.15	20.087	5,490,000
2011-01-03	111.97	113.93	111.88	113.17	20.270	3,542,400
2010-12-31	110.13	111.67	110.06	111.21	19.919	2,147,700
2010-12-30	109.88	110.68	109.49	110.50	19.792	1,508,700
2010-12-29	110.25	110.78	109.86	110.11	19.722	1,691,100
2010-12-28	110.52	110.62	110.03	110.37	19.724	1,644,600
2010-12-27	107.92	111.00	107.78	110.32	19.715	3,311,400
2010-12-23	109.70	109.84	107.80	108.56	19.400	4,457,100
2010-12-22	110.87	111.48	109.25	109.97	19.652	6,298,200
2010-12-21	111.88	112.31	111.64	111.90	19.997	4,430,700
2010-12-20	112.63	113.15	110.66	111.70	19.961	6,734,400
2010-12-17	115.22	115.72	113.16	114.60	20.479	6,952,200
2010-12-16	116.96	116.98	115.31	116.31	20.785	1,873,800
2010-12-15	116.06	118.13	115.88	116.77	20.867	2,934,000
2010-12-14	117.17	117.80	116.13	116.44	20.808	2,006,100
2010-12-13	118.54	118.54	117.03	117.41	20.982	1,925,700
2010-12-10	117.95	118.66	116.69	118.06	21.098	4,567,800
2010-12-09	119.83	119.98	116.00	117.44	20.987	6,362,400
2010-12-08	119.17	119.40	117.83	118.92	21.251	2,643,300
2010-12-07	120.19	120.73	118.66	118.86	21.241	3,517,200
2010-12-06	119.34	119.61	118.60	119.12	21.287	3,683,100
2010-12-03	119.39	120.25	117.45	120.02	21.448	2,466,000
2010-12-02	117.82	120.13	117.69	119.97	21.439	2,487,900
2010-12-01	116.36	117.75	115.65	117.63	21.021	2,537,400
2010-11-30	113.26	114.87	112.95	114.09	20.388	2,921,700
2010-11-29	113.15	114.90	112.54	114.51	20.463	2,010,300
2010-11-26	114.40	114.95	113.93	114.03	20.378	946,200
2010-11-24	113.56	116.55	113.56	116.03	20.735	3,294,300
2010-11-23	114.15	114.47	112.67	112.74	20.147	3,038,400
2010-11-22	115.59	116.24	114.91	115.85	20.703	2,138,700
2010-11-19	116.66	117.50	115.09	116.22	20.769	2,265,000
2010-11-18	117.24	118.12	116.80	116.95	20.899	2,266,200
2010-11-17	115.04	116.15	114.11	115.55	20.649	3,501,900
2010-11-16	117.21	117.21	113.82	114.30	20.426	4,530,300
2010-11-15	118.78	119.91	118.15	118.53	21.182	1,575,000
2010-11-12	118.99	120.27	117.45	118.33	21.146	2,440,500
2010-11-11	118.82	120.90	118.82	120.42	21.520	2,045,700
2010-11-10	121.09	121.52	119.23	120.14	21.470	4,756,800
2010-11-09	122.51	123.29	120.93	121.50	21.713	3,283,200
2010-11-08	124.13	124.14	121.36	121.92	21.788	2,514,900
2010-11-05	121.94	125.00	121.89	124.59	22.265	2,865,300
2010-11-04	120.47	122.61	119.65	122.16	21.830	3,065,700
2010-11-03	118.61	119.69	117.86	119.57	21.368	2,418,900
2010-11-02	118.47	119.26	118.02	118.62	21.198	2,687,400
2010-11-01	115.17	117.33	114.85	117.12	20.930	2,955,000
2010-10-29	114.04	115.19	113.73	114.70	20.497	2,155,200

← NewerPage 67 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.