BEN Historical Prices | Franklin Resources, Inc. Common Stock

Dow

0.80% Nasdaq

0.97%

Franklin Resources Inc. (BEN)

-NYSE

168.32 2.37(1.43%) May 17, 4:04PM EDT|After Hours : 167.67 0.65 (0.38%) May 17, 5:09PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	166.70	168.40	165.19	168.32	535,400	168.32
May 16, 2013	165.89	168.76	165.44	165.95	629,600	165.95
May 15, 2013	166.68	167.00	164.58	166.59	765,100	166.59
May 14, 2013	163.36	167.68	162.98	167.41	591,000	167.41
May 13, 2013	162.00	164.34	162.00	163.09	665,200	163.09
May 10, 2013	159.47	161.22	159.06	161.21	306,500	161.21
May 9, 2013	160.41	161.31	159.14	159.33	569,800	159.33
May 8, 2013	158.85	160.56	158.28	160.42	582,700	160.42
May 7, 2013	158.26	158.96	156.94	158.79	342,000	158.79
May 6, 2013	156.58	158.35	155.88	157.76	415,600	157.76
May 3, 2013	154.89	157.00	154.50	156.41	537,500	156.41
May 2, 2013	153.58	153.60	152.03	153.01	740,900	153.01
May 1, 2013	154.71	155.53	153.20	153.62	682,800	153.62
Apr 30, 2013	155.40	158.25	154.19	154.66	630,400	154.66
Apr 29, 2013	154.07	155.40	153.73	154.88	371,700	154.88
Apr 26, 2013	154.14	154.88	153.40	153.61	455,800	153.61
Apr 25, 2013	153.27	154.61	152.35	154.11	442,500	154.11
Apr 24, 2013	152.43	153.22	151.64	152.46	503,800	152.46
Apr 23, 2013	148.53	152.16	148.42	151.79	539,600	151.79
Apr 22, 2013	147.47	148.60	146.05	148.23	382,000	148.23
Apr 19, 2013	145.52	147.18	145.09	146.83	566,600	146.83
Apr 18, 2013	148.10	148.54	144.10	144.73	598,700	144.73
Apr 17, 2013	151.19	151.20	147.00	147.82	627,200	147.82
Apr 16, 2013	151.49	153.01	150.54	152.81	523,100	152.81
Apr 15, 2013	154.84	155.00	150.18	150.21	435,800	150.21
Apr 12, 2013	155.32	155.81	154.05	155.27	344,700	155.27
Apr 11, 2013	154.97	156.63	154.15	156.01	475,800	156.01
Apr 10, 2013	152.51	155.85	152.34	155.19	685,900	155.19
Apr 9, 2013	149.70	152.46	149.25	151.74	623,300	151.74
Apr 8, 2013	148.17	149.51	147.13	149.47	348,600	149.47
Apr 5, 2013	146.52	148.25	145.72	148.07	534,900	148.07
Apr 4, 2013	145.97	149.42	145.97	149.23	997,500	149.23
Apr 3, 2013	150.85	150.85	145.51	145.99	567,400	145.99
Apr 2, 2013	150.10	150.99	149.52	150.61	400,200	150.61
Apr 1, 2013	150.65	151.35	149.16	149.69	371,600	149.69
Mar 28, 2013	149.63	151.04	149.18	150.81	505,500	150.81
Mar 27, 2013	149.38	149.74	148.69	149.57	480,700	149.57
Mar 26, 2013	148.86	150.82	148.20	150.72	797,000	150.72
Mar 26, 2013	0.29 Dividend
Mar 25, 2013	149.26	149.66	148.02	148.47	465,200	148.18
Mar 22, 2013	147.95	148.68	147.44	148.64	407,300	148.35
Mar 21, 2013	148.37	148.83	147.00	147.14	580,500	146.85
Mar 20, 2013	148.93	149.86	148.58	149.12	588,000	148.83
Mar 19, 2013	148.59	149.09	146.96	147.88	578,500	147.59
Mar 18, 2013	148.23	148.81	147.96	148.19	941,400	147.90
Mar 15, 2013	149.63	150.18	144.88	149.90	1,221,800	149.61
Mar 14, 2013	149.38	150.60	149.15	150.09	633,400	149.80
Mar 13, 2013	148.14	149.10	147.74	148.84	631,200	148.55
Mar 12, 2013	147.99	148.31	147.11	148.15	450,400	147.86
Mar 11, 2013	146.54	148.00	146.41	147.96	455,600	147.67
Mar 8, 2013	147.27	147.44	145.37	146.84	415,500	146.55
Mar 7, 2013	146.42	146.49	145.36	146.20	474,800	145.91
Mar 6, 2013	145.90	146.60	145.42	146.20	457,200	145.91
Mar 5, 2013	143.18	145.71	143.18	145.07	746,200	144.79
Mar 4, 2013	140.75	142.43	140.17	142.33	394,900	142.05
Mar 1, 2013	140.08	141.07	138.96	140.83	940,400	140.55
Feb 28, 2013	141.85	142.43	141.14	141.25	542,000	140.97
Feb 27, 2013	139.37	142.19	139.08	141.82	331,400	141.54
Feb 26, 2013	140.69	141.35	139.10	139.50	693,000	139.23
Feb 25, 2013	143.99	144.19	139.96	139.96	621,700	139.69
Feb 22, 2013	141.82	143.29	141.82	143.24	527,800	142.96
Feb 21, 2013	142.81	142.81	140.61	140.84	669,600	140.56
Feb 20, 2013	145.76	145.99	143.02	143.08	970,800	142.80
Feb 19, 2013	144.54	146.13	144.13	146.08	730,000	145.79
Feb 15, 2013	144.05	144.59	143.55	144.56	937,400	144.28
Feb 14, 2013	142.05	144.54	141.38	144.43	933,900	144.15
Feb 13, 2013	142.23	142.76	141.66	142.55	501,900	142.27
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BEN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Franklin Resources Inc. (BEN)