Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	44.950	45.000	44.520	44.790	27.514	1,544,200
2017-06-29	45.360	45.600	44.280	44.550	27.367	1,250,300
2017-06-28	44.690	45.070	44.620	44.870	27.563	1,844,900
2017-06-27	44.410	44.710	44.290	44.460	27.189	1,462,200
2017-06-26	44.230	44.410	43.880	44.240	27.054	2,183,300
2017-06-23	44.480	44.500	43.830	43.980	26.895	3,415,200
2017-06-22	44.110	44.700	43.990	44.340	27.115	1,641,700
2017-06-21	44.760	44.760	44.110	44.260	27.066	1,891,900
2017-06-20	44.620	44.820	44.500	44.510	27.219	1,789,700
2017-06-19	44.340	45.210	44.280	44.840	27.421	2,098,700
2017-06-16	44.460	44.460	43.960	44.130	26.987	2,976,200
2017-06-15	43.750	44.700	43.630	44.500	27.213	2,986,000
2017-06-14	43.990	44.240	43.720	44.200	27.030	1,852,500
2017-06-13	44.000	44.310	43.960	44.140	26.993	2,162,000
2017-06-12	43.710	44.090	43.610	43.900	26.846	2,431,900
2017-06-09	43.040	43.760	43.040	43.680	26.712	2,005,400
2017-06-08	42.510	43.140	42.430	42.900	26.235	2,187,300
2017-06-07	42.730	42.760	42.330	42.510	25.996	1,754,700
2017-06-06	42.460	42.760	42.370	42.550	26.021	1,561,100
2017-06-05	42.780	43.100	42.680	42.810	26.180	1,998,900
2017-06-02	42.520	42.920	42.340	42.760	26.149	2,954,700
2017-06-01	42.000	42.900	41.700	42.750	26.143	2,167,500
2017-05-31	41.700	41.790	41.200	41.790	25.556	2,892,600
2017-05-30	41.540	41.740	41.410	41.610	25.446	2,426,300
2017-05-26	41.530	41.860	41.500	41.700	25.501	2,092,900
2017-05-25	41.700	41.940	41.430	41.700	25.501	2,258,900
2017-05-24	41.570	41.650	40.850	41.350	25.287	3,629,800
2017-05-23	41.980	42.000	41.240	41.400	25.317	3,036,000
2017-05-22	42.240	42.430	41.830	42.120	25.758	1,729,600
2017-05-19	41.940	42.270	41.800	42.040	25.709	2,885,300
2017-05-18	41.490	42.210	41.190	41.870	25.605	4,859,200
2017-05-17	43.420	43.420	41.850	42.050	25.715	2,050,700
2017-05-16	43.570	43.600	43.140	43.420	26.553	1,632,500
2017-05-15	43.360	43.660	43.260	43.580	26.651	1,283,300
2017-05-12	43.160	43.340	42.990	43.170	26.400	1,226,600
2017-05-11	43.530	43.720	43.250	43.320	26.492	2,102,400
2017-05-10	43.280	43.750	42.990	43.740	26.748	1,987,100
2017-05-09	42.980	43.610	42.980	43.430	26.559	2,352,700
2017-05-08	42.790	43.040	42.590	42.980	26.284	2,014,500
2017-05-05	42.620	42.770	42.350	42.770	26.155	1,306,000
2017-05-04	42.680	43.060	42.170	42.460	25.966	3,080,400
2017-05-03	42.490	42.770	42.420	42.730	26.131	1,926,400
2017-05-02	42.700	42.810	42.370	42.650	26.082	2,202,700
2017-05-01	43.270	43.440	42.720	42.750	26.143	3,130,500
2017-04-28	42.350	43.350	42.270	43.110	26.363	4,427,700
2017-04-27	42.630	42.690	41.750	42.280	25.856	2,051,000
2017-04-26	41.890	42.800	41.880	42.470	25.972	2,761,500
2017-04-25	42.200	42.240	41.920	42.040	25.709	1,813,000
2017-04-24	41.910	42.130	41.650	41.910	25.629	2,438,500
2017-04-21	41.590	41.680	40.900	41.010	25.079	2,227,500
2017-04-20	41.550	41.720	41.220	41.620	25.452	2,065,700
2017-04-19	41.830	42.040	41.160	41.210	25.201	2,922,900
2017-04-18	41.130	41.830	41.060	41.640	25.464	2,356,000
2017-04-17	40.850	41.410	40.720	41.370	25.299	2,055,600
2017-04-13	40.610	41.200	40.480	40.590	24.822	2,282,600
2017-04-12	41.000	41.360	40.540	40.810	24.957	3,282,000
2017-04-11	41.700	41.830	40.530	41.010	25.079	4,021,000
2017-04-10	41.760	42.230	41.700	42.040	25.709	1,755,200
2017-04-07	41.750	42.200	41.720	41.780	25.550	2,518,000
2017-04-06	41.450	42.050	41.100	41.960	25.660	1,697,000

← NewerPage 40 of 79 · 4,732 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.