Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	42.780	43.480	42.780	43.410	26.667	2,171,400
2017-09-22	42.530	42.930	42.500	42.890	26.347	1,154,300
2017-09-21	42.880	43.000	42.440	42.580	26.157	1,806,000
2017-09-20	42.970	43.100	42.710	42.970	26.396	2,461,200
2017-09-19	42.790	43.040	42.700	42.850	26.323	2,013,300
2017-09-18	42.590	42.830	42.500	42.770	26.273	2,419,100
2017-09-15	42.110	42.620	42.000	42.480	26.095	4,614,000
2017-09-14	42.010	42.310	41.860	42.150	25.892	2,146,200
2017-09-13	42.170	42.170	41.480	41.990	25.794	2,171,900
2017-09-12	41.990	42.330	41.850	42.190	25.917	2,791,000
2017-09-11	41.500	41.920	41.490	41.730	25.634	2,025,500
2017-09-08	41.080	41.370	40.960	41.040	25.211	1,662,600
2017-09-07	41.680	41.740	40.950	41.140	25.272	1,783,600
2017-09-06	42.010	42.130	41.560	41.610	25.561	2,621,300
2017-09-05	43.010	43.180	41.710	41.730	25.634	3,468,100
2017-09-01	43.270	43.570	43.180	43.400	26.660	943,200
2017-08-31	42.870	43.350	42.630	43.230	26.556	2,089,600
2017-08-30	42.450	42.690	42.330	42.610	26.175	1,083,800
2017-08-29	42.120	42.480	41.930	42.400	26.046	965,100
2017-08-28	42.840	42.900	42.500	42.600	26.169	1,480,600
2017-08-25	42.630	42.830	42.560	42.670	26.212	2,055,200
2017-08-24	42.470	42.530	42.230	42.390	26.040	2,014,900
2017-08-23	42.260	42.780	42.210	42.350	26.015	1,740,800
2017-08-22	41.900	42.600	41.900	42.510	26.114	2,398,100
2017-08-21	41.760	41.940	41.620	41.770	25.659	1,372,400
2017-08-18	41.990	42.230	41.830	41.830	25.696	1,796,700
2017-08-17	42.700	42.910	42.060	42.060	25.837	1,826,600
2017-08-16	43.050	43.390	42.780	42.830	26.310	1,223,200
2017-08-15	43.100	43.280	42.670	42.890	26.347	1,360,700
2017-08-14	43.070	43.280	42.910	43.020	26.427	1,250,200
2017-08-11	42.660	43.100	42.630	42.750	26.261	1,383,700
2017-08-10	43.330	43.550	42.610	42.630	26.187	1,940,900
2017-08-09	43.280	43.710	43.280	43.590	26.777	1,499,700
2017-08-08	43.540	43.940	43.540	43.650	26.814	2,163,400
2017-08-07	43.820	43.900	43.500	43.590	26.777	1,581,700
2017-08-04	44.120	44.120	43.520	43.800	26.906	1,693,500
2017-08-03	43.920	44.050	43.620	43.830	26.925	1,272,700
2017-08-02	44.630	44.720	43.540	43.940	26.992	3,146,700
2017-08-01	45.000	45.080	44.540	44.720	27.471	2,059,400
2017-07-31	44.720	44.960	44.400	44.780	27.508	2,966,900
2017-07-28	45.770	45.830	44.300	44.690	27.453	2,309,800
2017-07-27	47.320	47.450	45.450	45.900	28.196	2,767,700
2017-07-26	47.310	47.650	47.120	47.220	29.007	2,537,400
2017-07-25	47.130	47.580	46.970	47.280	29.044	1,365,500
2017-07-24	46.260	46.730	46.260	46.660	28.663	1,032,600
2017-07-21	46.740	46.960	46.600	46.670	28.669	1,072,100
2017-07-20	46.600	47.050	46.520	46.810	28.755	2,493,300
2017-07-19	46.410	46.600	46.280	46.570	28.608	1,093,000
2017-07-18	45.940	46.300	45.890	46.240	28.405	1,013,400
2017-07-17	46.130	46.280	45.980	46.150	28.350	1,754,300
2017-07-14	46.100	46.610	46.040	46.270	28.423	2,124,200
2017-07-13	46.110	46.510	46.040	46.320	28.454	1,654,600
2017-07-12	45.530	46.390	45.440	45.980	28.245	3,117,200
2017-07-11	45.570	45.590	44.950	45.400	27.889	1,526,600
2017-07-10	45.190	45.790	45.190	45.540	27.975	1,627,800
2017-07-07	45.140	45.650	45.010	45.420	27.901	1,312,000
2017-07-06	45.070	45.510	44.890	44.920	27.594	1,648,300
2017-07-05	45.260	45.370	44.850	45.240	27.791	1,290,000
2017-07-03	45.120	45.430	45.010	45.070	27.686	1,038,200
2017-06-30	44.950	45.000	44.520	44.790	27.514	1,544,200

← NewerPage 39 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.