Skip to main content

Franklin Resources (NY: BEN )

22.35 +0.13 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 36.07 36.25 35.88 36.11 1,694,227 -0.09(-0.23%)
May 29, 2014 36.17 36.29 36.05 36.19 1,194,273 +0.05(+0.14%)
May 28, 2014 36.26 36.39 35.99 36.14 2,511,750 +0.03(+0.07%)
May 27, 2014 36.19 36.29 35.86 36.11 3,201,195 +0.14(+0.40%)
May 23, 2014 35.96 35.97 35.97 35.97 2,076,670 +0.01(+0.04%)
May 22, 2014 35.80 36.13 35.61 35.96 1,865,778 +0.11(+0.31%)
May 21, 2014 35.54 35.91 35.52 35.84 2,303,959 +0.53(+1.50%)
May 20, 2014 35.91 35.98 35.17 35.31 3,059,620 -0.63(-1.75%)
May 19, 2014 35.55 36.03 35.47 35.94 1,886,082 +0.41(+1.16%)
May 16, 2014 35.50 35.58 34.97 35.53 3,412,451 +0.01(+0.04%)
May 15, 2014 36.31 36.36 35.40 35.52 4,777,451 -1.02(-2.79%)
May 14, 2014 36.37 36.73 36.26 36.54 3,782,794 +0.16(+0.43%)
May 13, 2014 36.26 36.66 36.20 36.38 3,953,547 +0.12(+0.32%)
May 12, 2014 35.97 36.36 35.75 36.26 3,356,533 +0.43(+1.19%)
May 09, 2014 35.26 35.97 35.06 35.84 4,469,273 +0.65(+1.84%)
May 08, 2014 34.56 35.66 34.50 35.19 4,142,373 +0.46(+1.32%)
May 07, 2014 33.87 34.75 33.86 34.73 3,549,288 +1.09(+3.23%)
May 06, 2014 34.16 34.20 33.64 33.65 2,549,021 -0.69(-2.00%)
May 05, 2014 34.37 34.57 34.01 34.33 2,000,454 -0.29(-0.85%)
May 02, 2014 34.39 34.91 34.29 34.63 2,676,629 +0.28(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.