Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 5:00PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Franklin Resources Inc. (BEN)At 4:00PM ET: 113.17  Up 1.81 (1.63%)  
MORE ON BEN
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-09112.70112.70110.95111.36814,600111.36
19-Nov-09114.97114.98112.47112.92927,400112.92
18-Nov-09115.49115.86114.50115.64766,300115.64
17-Nov-09113.62116.38113.62115.601,189,500115.60
16-Nov-09113.47115.05113.30114.181,884,200114.18
13-Nov-09114.49114.49111.89112.801,410,800112.80
12-Nov-09114.87115.61113.75113.921,189,300113.92
11-Nov-09114.52116.17114.26115.01928,200115.01
10-Nov-09113.79114.72112.98113.571,135,900113.57
9-Nov-09110.76113.97110.00113.911,099,900113.91
6-Nov-09109.70111.55109.52110.23916,900110.23
5-Nov-09108.29111.17107.98110.991,353,300110.99
4-Nov-09107.39109.40106.94107.181,427,500107.18
3-Nov-09105.00107.30104.57106.771,071,600106.77
2-Nov-09105.24106.50103.73106.431,679,800106.43
30-Oct-09107.30108.23104.31104.631,772,800104.63
29-Oct-09106.67107.84104.81107.562,326,200107.56
28-Oct-09107.23109.28103.93104.472,506,000104.47
27-Oct-09114.82114.83105.43109.004,509,000109.00
26-Oct-09113.60116.39112.85113.022,589,000113.02
23-Oct-09112.64114.29112.03112.931,347,900112.93
22-Oct-09112.24112.54110.29112.241,689,200112.24
21-Oct-09113.37115.06111.79112.051,611,500112.05
20-Oct-09111.61114.80111.59114.072,062,700114.07
19-Oct-09110.26112.19109.53112.031,727,600112.03
16-Oct-09110.26110.61109.20110.072,039,000110.07
15-Oct-09108.30111.70108.04111.081,642,700111.08
14-Oct-09106.13109.18106.11108.981,153,800108.98
13-Oct-09105.32105.91104.24104.71965,300104.71
12-Oct-09106.94107.62104.96105.68749,200105.68
9-Oct-09103.43106.53103.43106.441,350,400106.44
8-Oct-09103.83104.73103.44103.571,274,500103.57
7-Oct-09102.34103.05101.71102.96782,500102.96
6-Oct-09101.66103.45101.40102.781,254,500102.78
5-Oct-0998.85101.1798.04101.071,177,500101.07
2-Oct-0996.2299.4395.8698.211,739,60098.21
1-Oct-09100.42100.8397.0797.171,846,30097.17
1-Oct-09 $ 0.21 Dividend
30-Sep-09101.41102.1799.29100.601,772,200100.39
29-Sep-09101.93102.54101.00101.25974,900101.04
28-Sep-0999.43102.0399.16101.921,018,800101.71
25-Sep-0998.6599.8797.7799.212,074,30099.00
24-Sep-09101.97101.9798.1599.951,601,40099.74
23-Sep-09102.04103.95101.01101.021,423,500100.81
22-Sep-09102.21102.97101.72102.191,055,900101.98
21-Sep-09102.58102.85101.28101.54809,000101.33
18-Sep-09101.68104.03101.57103.461,787,200103.24
17-Sep-09101.73102.33100.43101.241,500,700101.03
16-Sep-0999.60102.4199.31102.262,192,300102.05
15-Sep-0999.1099.8398.4499.441,440,80099.23
14-Sep-0997.5099.6396.5199.481,063,20099.27
11-Sep-0997.8498.2197.0097.801,328,60097.60
10-Sep-0997.2697.8795.7697.841,272,30097.64
9-Sep-0995.9197.7095.2197.581,603,10097.38
8-Sep-0994.5095.6994.4895.611,240,50095.41
4-Sep-0993.4493.7992.5293.651,082,30093.45
3-Sep-0993.0093.7792.3293.341,548,30093.15
2-Sep-0990.1891.3889.5190.781,164,60090.59
1-Sep-0993.2694.1290.2990.501,477,30090.31
31-Aug-0992.7493.4191.9093.33921,40093.14
28-Aug-0993.7994.6992.9893.711,012,50093.51
27-Aug-0993.6593.9392.0692.98970,60092.79
26-Aug-0994.5495.0492.9493.461,597,90093.26
25-Aug-0993.7595.9393.6395.191,488,00094.99
24-Aug-0994.9595.5393.0793.201,265,60093.01
21-Aug-0994.1995.0093.1394.571,917,00094.37
20-Aug-0992.3393.5992.0093.431,498,20093.23
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions