Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	43.940	44.160	43.650	43.680	26.954	2,699,100
2017-12-18	43.850	43.980	43.540	43.650	26.935	1,879,400
2017-12-15	43.290	43.860	43.260	43.460	26.818	2,928,000
2017-12-14	43.890	43.970	43.070	43.070	26.577	2,254,300
2017-12-13	44.160	44.610	43.670	43.690	26.960	2,671,200
2017-12-12	44.150	44.310	43.950	44.150	27.244	1,746,700
2017-12-11	44.700	44.780	44.030	44.100	27.213	1,642,900
2017-12-08	44.780	44.780	44.250	44.670	27.564	1,504,800
2017-12-07	44.120	44.800	44.120	44.500	27.460	1,544,200
2017-12-06	43.960	44.900	43.910	44.290	27.330	2,473,500
2017-12-05	44.670	44.710	44.070	44.150	27.244	2,239,800
2017-12-04	44.090	44.710	44.010	44.620	27.534	2,752,900
2017-12-01	43.420	43.570	42.330	43.480	26.830	2,921,900
2017-11-30	43.330	43.920	43.230	43.350	26.750	3,581,500
2017-11-29	42.460	43.760	42.450	43.130	26.614	3,005,200
2017-11-28	41.240	42.230	41.050	42.170	26.022	2,865,200
2017-11-27	41.230	41.500	41.140	41.180	25.411	1,814,300
2017-11-24	41.520	41.550	41.130	41.210	25.429	660,500
2017-11-22	41.660	41.910	41.290	41.400	25.547	2,224,800
2017-11-21	40.970	41.970	40.890	41.580	25.658	3,961,600
2017-11-20	40.580	41.000	40.450	40.760	25.152	2,086,600
2017-11-17	40.400	40.710	40.270	40.480	24.979	1,829,600
2017-11-16	40.610	40.910	40.310	40.550	25.022	2,033,000
2017-11-15	40.500	40.740	40.220	40.450	24.960	2,766,600
2017-11-14	40.550	40.860	40.550	40.830	25.195	2,339,900
2017-11-13	40.800	40.970	40.470	40.810	25.183	1,799,400
2017-11-10	41.290	41.450	41.010	41.130	25.380	1,961,200
2017-11-09	41.580	41.720	40.890	41.330	25.503	2,921,000
2017-11-08	41.720	41.990	41.360	41.890	25.849	3,167,300
2017-11-07	42.690	42.840	41.680	41.780	25.781	2,309,700
2017-11-06	42.740	42.880	42.580	42.590	26.281	1,816,300
2017-11-03	42.860	42.930	42.390	42.790	26.404	1,900,000
2017-11-02	42.340	43.290	42.310	43.030	26.552	1,995,800
2017-11-01	42.450	42.730	42.250	42.410	26.170	1,759,100
2017-10-31	42.550	42.580	42.120	42.130	25.997	2,432,300
2017-10-30	42.660	43.150	42.500	42.540	26.250	2,493,600
2017-10-27	43.760	43.950	42.820	42.880	26.460	2,490,900
2017-10-26	43.980	44.150	42.760	43.950	27.120	3,197,900
2017-10-25	44.740	44.740	43.720	44.150	27.244	3,616,300
2017-10-24	44.770	45.170	44.740	44.800	27.645	2,593,100
2017-10-23	45.040	45.400	44.540	44.540	27.484	2,821,800
2017-10-20	45.230	45.400	44.890	45.070	27.811	2,007,700
2017-10-19	44.520	44.980	44.520	44.870	27.688	1,986,400
2017-10-18	44.500	44.920	44.440	44.800	27.645	1,420,300
2017-10-17	44.760	44.890	44.290	44.390	27.392	1,425,000
2017-10-16	44.660	44.890	44.570	44.750	27.614	2,360,500
2017-10-13	44.760	45.100	44.640	44.640	27.546	1,914,000
2017-10-12	44.870	45.130	44.760	44.800	27.645	2,136,500
2017-10-11	45.000	45.040	44.660	44.930	27.725	3,364,000
2017-10-10	44.770	45.350	44.660	44.920	27.719	2,355,600
2017-10-09	44.890	44.930	44.640	44.710	27.589	1,374,800
2017-10-06	44.890	45.170	44.530	44.670	27.564	2,620,100
2017-10-05	45.000	45.100	44.760	44.760	27.620	3,107,200
2017-10-04	44.800	44.960	44.630	44.870	27.688	3,465,200
2017-10-03	44.650	44.860	44.410	44.770	27.626	1,635,600
2017-10-02	44.590	44.790	44.350	44.730	27.601	1,507,800
2017-09-29	44.420	44.670	44.380	44.510	27.466	2,042,800
2017-09-28	44.240	44.680	44.180	44.550	27.490	2,166,200
2017-09-27	43.940	44.780	43.920	44.480	27.324	4,174,200
2017-09-26	43.550	43.640	43.240	43.500	26.722	1,816,300

← NewerPage 38 of 79 · 4,731 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.