NYSE - Delayed Quote • USD
Franklin Resources, Inc. (BEN)
At close: April 23 at 4:00 PM EDT
Pre-Market: 9:00 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 25.52 | 25.60 | 25.29 | 25.33 | 25.33 | 4,755,800 |
Apr 22, 2024 | 25.37 | 25.69 | 25.20 | 25.58 | 25.58 | 4,328,600 |
Apr 19, 2024 | 25.08 | 25.32 | 25.00 | 25.15 | 25.15 | 3,621,200 |
Apr 18, 2024 | 24.94 | 25.17 | 24.76 | 25.02 | 25.02 | 4,018,900 |
Apr 17, 2024 | 24.92 | 25.16 | 24.77 | 24.81 | 24.81 | 2,886,700 |
Apr 16, 2024 | 24.78 | 24.92 | 24.40 | 24.71 | 24.71 | 5,064,200 |
Apr 15, 2024 | 25.59 | 25.84 | 24.79 | 24.94 | 24.94 | 5,014,100 |
Apr 12, 2024 | 26.04 | 26.16 | 25.26 | 25.41 | 25.41 | 4,734,000 |
Apr 11, 2024 | 26.38 | 26.47 | 26.10 | 26.28 | 26.28 | 3,676,600 |
Apr 10, 2024 | 26.85 | 27.06 | 26.15 | 26.30 | 26.30 | 3,512,500 |
Apr 9, 2024 | 27.43 | 27.55 | 27.04 | 27.54 | 27.54 | 3,063,200 |
Apr 8, 2024 | 27.29 | 27.50 | 27.14 | 27.26 | 27.26 | 2,527,500 |
Apr 5, 2024 | 27.06 | 27.28 | 26.74 | 27.05 | 27.05 | 2,031,700 |
Apr 4, 2024 | 27.88 | 28.08 | 27.12 | 27.20 | 27.20 | 2,553,500 |
Apr 3, 2024 | 27.15 | 27.60 | 27.15 | 27.50 | 27.50 | 1,952,600 |
Apr 2, 2024 | 27.40 | 27.43 | 27.10 | 27.28 | 27.28 | 1,717,800 |
Apr 1, 2024 | 28.06 | 28.06 | 27.59 | 27.62 | 27.62 | 2,405,700 |
Mar 28, 2024 | 27.69 | 28.15 | 27.64 | 28.11 | 28.11 | 3,102,100 |
Mar 27, 2024 | 0.31 Dividend | |||||
Mar 27, 2024 | 26.92 | 27.65 | 26.92 | 27.63 | 27.63 | 5,497,600 |
Mar 26, 2024 | 27.50 | 27.57 | 27.02 | 27.03 | 26.72 | 2,813,200 |
Mar 25, 2024 | 27.43 | 27.67 | 27.26 | 27.31 | 27.00 | 2,476,100 |
Mar 22, 2024 | 27.89 | 27.97 | 27.33 | 27.37 | 27.06 | 2,300,200 |
Mar 21, 2024 | 27.65 | 28.07 | 27.41 | 27.85 | 27.53 | 3,043,100 |
Mar 20, 2024 | 26.89 | 27.57 | 26.85 | 27.35 | 27.04 | 3,863,600 |
Mar 19, 2024 | 26.80 | 27.20 | 26.79 | 27.06 | 26.75 | 2,998,700 |
Mar 18, 2024 | 26.90 | 26.98 | 26.55 | 26.86 | 26.55 | 2,888,600 |
Mar 15, 2024 | 26.75 | 27.22 | 26.61 | 26.90 | 26.59 | 10,803,400 |
Mar 14, 2024 | 27.72 | 27.76 | 26.88 | 27.04 | 26.73 | 3,773,500 |
Mar 13, 2024 | 27.86 | 28.16 | 27.75 | 27.82 | 27.50 | 3,639,000 |
Mar 12, 2024 | 28.41 | 28.61 | 27.60 | 27.85 | 27.53 | 3,634,400 |
Mar 11, 2024 | 27.98 | 28.42 | 27.76 | 28.40 | 28.07 | 2,658,700 |
Mar 8, 2024 | 28.12 | 28.42 | 28.04 | 28.05 | 27.73 | 2,438,400 |
Mar 7, 2024 | 28.12 | 28.37 | 27.91 | 27.97 | 27.65 | 2,689,500 |
Mar 6, 2024 | 28.00 | 28.11 | 27.57 | 27.85 | 27.53 | 2,021,300 |
Mar 5, 2024 | 27.61 | 27.94 | 27.48 | 27.65 | 27.33 | 2,399,800 |
Mar 4, 2024 | 27.52 | 28.12 | 27.50 | 27.73 | 27.41 | 2,006,100 |
Mar 1, 2024 | 27.41 | 27.56 | 27.15 | 27.42 | 27.11 | 2,760,900 |
Feb 29, 2024 | 27.26 | 27.61 | 27.15 | 27.45 | 27.14 | 3,868,900 |
Feb 28, 2024 | 26.86 | 27.27 | 26.84 | 27.01 | 26.70 | 2,518,400 |
Feb 27, 2024 | 26.80 | 27.14 | 26.76 | 27.09 | 26.78 | 2,285,800 |
Feb 26, 2024 | 26.84 | 27.12 | 26.55 | 26.73 | 26.42 | 2,539,600 |
Feb 23, 2024 | 27.15 | 27.32 | 26.99 | 27.01 | 26.70 | 2,319,000 |
Feb 22, 2024 | 27.22 | 27.34 | 27.03 | 27.12 | 26.81 | 1,793,400 |
Feb 21, 2024 | 26.94 | 27.09 | 26.79 | 27.06 | 26.75 | 1,626,300 |
Feb 20, 2024 | 26.92 | 27.32 | 26.82 | 27.10 | 26.79 | 2,395,500 |
Feb 16, 2024 | 27.07 | 27.40 | 26.92 | 27.27 | 26.96 | 2,635,700 |
Feb 15, 2024 | 26.99 | 27.44 | 26.92 | 27.37 | 27.06 | 2,825,700 |
Feb 14, 2024 | 26.66 | 26.89 | 26.45 | 26.77 | 26.46 | 3,265,500 |
Feb 13, 2024 | 27.30 | 27.33 | 26.07 | 26.31 | 26.01 | 5,787,200 |
Feb 12, 2024 | 27.11 | 28.51 | 27.10 | 28.11 | 27.79 | 4,671,400 |
Feb 9, 2024 | 26.87 | 27.13 | 26.58 | 27.10 | 26.79 | 2,687,800 |
Feb 8, 2024 | 26.77 | 26.93 | 26.48 | 26.83 | 26.52 | 2,301,400 |
Feb 7, 2024 | 26.68 | 26.91 | 26.22 | 26.72 | 26.41 | 2,646,100 |
Feb 6, 2024 | 26.25 | 26.63 | 26.25 | 26.63 | 26.32 | 2,423,400 |
Feb 5, 2024 | 26.57 | 26.61 | 26.20 | 26.33 | 26.03 | 3,257,800 |
Feb 2, 2024 | 26.64 | 27.11 | 26.49 | 26.91 | 26.60 | 2,737,800 |
Feb 1, 2024 | 26.75 | 27.05 | 26.24 | 27.05 | 26.74 | 3,641,700 |
Jan 31, 2024 | 26.91 | 27.33 | 26.60 | 26.63 | 26.32 | 5,663,400 |
Jan 30, 2024 | 27.26 | 27.37 | 26.93 | 27.13 | 26.82 | 4,879,700 |
Jan 29, 2024 | 28.12 | 28.13 | 26.80 | 27.51 | 27.19 | 9,094,300 |
Jan 26, 2024 | 27.52 | 27.63 | 27.34 | 27.59 | 27.27 | 5,037,000 |
Jan 25, 2024 | 27.13 | 27.50 | 26.89 | 27.48 | 27.16 | 4,183,100 |
Jan 24, 2024 | 27.58 | 27.58 | 26.87 | 26.88 | 26.57 | 4,063,200 |
Jan 23, 2024 | 28.42 | 28.43 | 27.20 | 27.25 | 26.94 | 5,172,300 |
Jan 22, 2024 | 28.09 | 28.45 | 28.00 | 28.33 | 28.01 | 3,644,400 |
Jan 19, 2024 | 27.60 | 27.94 | 27.27 | 27.93 | 27.61 | 3,397,400 |
Jan 18, 2024 | 27.56 | 27.56 | 26.96 | 27.46 | 27.15 | 2,407,500 |
Jan 17, 2024 | 27.35 | 27.73 | 27.19 | 27.37 | 27.06 | 2,914,400 |
Jan 16, 2024 | 28.11 | 28.11 | 27.61 | 27.84 | 27.52 | 3,981,200 |
Jan 12, 2024 | 28.94 | 29.13 | 28.25 | 28.40 | 28.07 | 3,449,600 |
Jan 11, 2024 | 28.81 | 29.05 | 28.45 | 28.80 | 28.47 | 5,964,800 |
Jan 10, 2024 | 29.20 | 29.40 | 28.97 | 29.08 | 28.75 | 3,491,500 |
Jan 9, 2024 | 29.10 | 29.41 | 29.04 | 29.12 | 28.79 | 3,211,200 |
Jan 8, 2024 | 28.98 | 29.33 | 28.69 | 29.33 | 28.99 | 2,775,300 |
Jan 5, 2024 | 28.27 | 29.09 | 28.20 | 28.88 | 28.55 | 3,083,000 |
Jan 4, 2024 | 28.26 | 28.79 | 28.20 | 28.47 | 28.14 | 2,725,500 |
Jan 3, 2024 | 29.00 | 29.00 | 28.26 | 28.27 | 27.95 | 3,577,900 |
Jan 2, 2024 | 0.31 Dividend | |||||
Jan 2, 2024 | 29.21 | 29.41 | 29.00 | 29.29 | 28.95 | 3,657,700 |
Dec 29, 2023 | 29.92 | 30.10 | 29.68 | 29.79 | 29.14 | 2,031,900 |
Dec 28, 2023 | 30.03 | 30.21 | 29.98 | 30.06 | 29.41 | 1,407,000 |
Dec 27, 2023 | 30.17 | 30.32 | 29.91 | 30.18 | 29.52 | 1,454,500 |
Dec 26, 2023 | 29.74 | 30.09 | 29.60 | 30.08 | 29.43 | 1,791,900 |
Dec 22, 2023 | 29.65 | 29.99 | 29.58 | 29.70 | 29.05 | 1,877,600 |
Dec 21, 2023 | 29.49 | 29.60 | 29.15 | 29.55 | 28.91 | 2,710,000 |
Dec 20, 2023 | 29.55 | 29.95 | 29.21 | 29.22 | 28.58 | 2,865,500 |
Dec 19, 2023 | 29.29 | 29.83 | 29.26 | 29.72 | 29.07 | 2,839,300 |
Dec 18, 2023 | 29.42 | 29.51 | 29.09 | 29.22 | 28.58 | 3,809,700 |
Dec 15, 2023 | 29.21 | 29.74 | 29.09 | 29.39 | 28.75 | 7,366,800 |
Dec 14, 2023 | 28.32 | 29.64 | 28.16 | 29.37 | 28.73 | 6,193,200 |
Dec 13, 2023 | 26.74 | 27.87 | 26.45 | 27.63 | 27.03 | 5,930,600 |
Dec 12, 2023 | 25.56 | 26.58 | 25.51 | 26.54 | 25.96 | 4,097,300 |
Dec 11, 2023 | 25.44 | 25.69 | 25.35 | 25.49 | 24.94 | 2,290,400 |
Dec 8, 2023 | 25.61 | 25.80 | 25.46 | 25.57 | 25.01 | 2,294,400 |
Dec 7, 2023 | 25.48 | 25.76 | 25.33 | 25.68 | 25.12 | 1,951,900 |
Dec 6, 2023 | 25.44 | 25.90 | 25.44 | 25.47 | 24.92 | 2,277,000 |
Dec 5, 2023 | 25.45 | 25.50 | 25.19 | 25.30 | 24.75 | 2,448,200 |
Dec 4, 2023 | 25.41 | 25.89 | 25.38 | 25.67 | 25.11 | 2,415,100 |
Dec 1, 2023 | 24.67 | 25.64 | 24.65 | 25.63 | 25.07 | 3,176,900 |
Nov 30, 2023 | 24.72 | 25.03 | 24.58 | 24.80 | 24.26 | 3,461,800 |
Nov 29, 2023 | 24.20 | 24.71 | 24.09 | 24.59 | 24.06 | 4,454,400 |
Nov 28, 2023 | 23.71 | 24.00 | 23.53 | 23.97 | 23.45 | 3,435,300 |
Nov 27, 2023 | 23.64 | 23.75 | 23.29 | 23.71 | 23.19 | 3,382,100 |
Nov 24, 2023 | 23.92 | 23.98 | 23.76 | 23.82 | 23.30 | 1,518,500 |
Nov 22, 2023 | 23.89 | 23.96 | 23.70 | 23.88 | 23.36 | 2,081,500 |
Nov 21, 2023 | 24.10 | 24.10 | 23.66 | 23.68 | 23.16 | 1,769,300 |
Nov 20, 2023 | 24.18 | 24.33 | 23.95 | 24.20 | 23.67 | 2,661,100 |
Nov 17, 2023 | 24.83 | 25.02 | 24.25 | 24.27 | 23.74 | 5,150,400 |
Nov 16, 2023 | 24.50 | 24.74 | 24.41 | 24.55 | 24.02 | 5,005,700 |
Nov 15, 2023 | 23.95 | 24.68 | 23.94 | 24.56 | 24.03 | 7,066,300 |
Nov 14, 2023 | 23.20 | 24.00 | 23.20 | 23.94 | 23.42 | 3,509,800 |
Nov 13, 2023 | 22.66 | 22.75 | 22.32 | 22.50 | 22.01 | 2,865,600 |
Nov 10, 2023 | 22.70 | 23.00 | 22.33 | 22.92 | 22.42 | 3,776,000 |
Nov 9, 2023 | 23.74 | 23.90 | 22.96 | 23.00 | 22.50 | 2,792,000 |
Nov 8, 2023 | 23.55 | 23.67 | 23.41 | 23.59 | 23.08 | 2,778,000 |
Nov 7, 2023 | 23.74 | 23.82 | 23.45 | 23.55 | 23.04 | 1,771,600 |
Nov 6, 2023 | 24.18 | 24.26 | 23.68 | 23.83 | 23.31 | 2,399,600 |
Nov 3, 2023 | 24.04 | 24.36 | 23.89 | 24.25 | 23.72 | 3,570,500 |
Nov 2, 2023 | 23.02 | 23.61 | 23.02 | 23.53 | 23.02 | 3,789,900 |
Nov 1, 2023 | 22.86 | 22.95 | 22.11 | 22.55 | 22.06 | 5,479,800 |
Oct 31, 2023 | 23.15 | 23.66 | 21.88 | 22.79 | 22.29 | 11,461,300 |
Oct 30, 2023 | 22.68 | 22.78 | 22.31 | 22.51 | 22.02 | 3,607,200 |
Oct 27, 2023 | 22.76 | 22.78 | 22.38 | 22.45 | 21.96 | 3,558,800 |
Oct 26, 2023 | 22.15 | 22.98 | 22.15 | 22.75 | 22.26 | 4,498,700 |
Oct 25, 2023 | 22.37 | 22.49 | 22.04 | 22.26 | 21.78 | 2,991,100 |
Oct 24, 2023 | 22.44 | 22.77 | 22.44 | 22.56 | 22.07 | 2,710,000 |
Oct 23, 2023 | 22.37 | 22.63 | 22.20 | 22.24 | 21.76 | 2,453,100 |
Oct 20, 2023 | 22.65 | 22.78 | 22.48 | 22.56 | 22.07 | 2,889,100 |
Oct 19, 2023 | 22.88 | 23.08 | 22.58 | 22.63 | 22.14 | 2,967,200 |
Oct 18, 2023 | 22.99 | 23.14 | 22.77 | 22.89 | 22.39 | 3,537,800 |
Oct 17, 2023 | 22.77 | 23.48 | 22.71 | 23.33 | 22.82 | 2,429,700 |
Oct 16, 2023 | 22.93 | 23.28 | 22.67 | 22.95 | 22.45 | 2,685,200 |
Oct 13, 2023 | 22.90 | 23.07 | 22.39 | 22.65 | 22.16 | 3,107,700 |
Oct 12, 2023 | 23.77 | 23.78 | 22.83 | 22.88 | 22.38 | 4,256,700 |
Oct 11, 2023 | 24.06 | 24.22 | 23.45 | 23.70 | 23.18 | 3,024,400 |
Oct 10, 2023 | 24.01 | 24.25 | 24.01 | 24.09 | 23.57 | 3,584,300 |
Oct 9, 2023 | 23.76 | 24.13 | 23.76 | 23.89 | 23.37 | 2,646,300 |
Oct 6, 2023 | 23.53 | 24.10 | 23.36 | 23.99 | 23.47 | 4,229,600 |
Oct 5, 2023 | 23.58 | 23.92 | 23.34 | 23.90 | 23.38 | 3,845,800 |
Oct 4, 2023 | 23.44 | 23.77 | 23.27 | 23.73 | 23.21 | 2,503,100 |
Oct 3, 2023 | 24.00 | 24.05 | 23.30 | 23.35 | 22.84 | 3,169,700 |
Oct 2, 2023 | 24.42 | 24.58 | 24.09 | 24.21 | 23.68 | 3,551,600 |
Sep 29, 2023 | 24.72 | 25.01 | 24.49 | 24.58 | 24.05 | 2,008,600 |
Sep 28, 2023 | 0.30 Dividend | |||||
Sep 28, 2023 | 24.03 | 24.58 | 24.01 | 24.46 | 23.93 | 2,037,900 |
Sep 27, 2023 | 24.46 | 24.53 | 24.14 | 24.27 | 23.45 | 2,031,700 |
Sep 26, 2023 | 24.74 | 24.95 | 24.35 | 24.36 | 23.54 | 2,472,000 |
Sep 25, 2023 | 24.89 | 25.06 | 24.73 | 24.93 | 24.09 | 2,293,500 |
Sep 22, 2023 | 25.21 | 25.27 | 24.96 | 25.02 | 24.17 | 2,493,000 |
Sep 21, 2023 | 25.67 | 25.68 | 25.18 | 25.18 | 24.33 | 2,050,800 |
Sep 20, 2023 | 26.46 | 26.58 | 25.90 | 25.91 | 25.03 | 1,499,500 |
Sep 19, 2023 | 26.19 | 26.41 | 26.06 | 26.23 | 25.34 | 2,189,600 |
Sep 18, 2023 | 26.19 | 26.26 | 26.00 | 26.13 | 25.25 | 2,201,800 |
Sep 15, 2023 | 26.13 | 26.47 | 26.00 | 26.25 | 25.36 | 3,210,200 |
Sep 14, 2023 | 26.16 | 26.28 | 25.98 | 26.22 | 25.33 | 2,558,200 |
Sep 13, 2023 | 26.25 | 26.25 | 25.47 | 25.91 | 25.03 | 2,623,200 |
Sep 12, 2023 | 25.87 | 26.47 | 25.82 | 26.11 | 25.23 | 2,698,700 |
Sep 11, 2023 | 26.19 | 26.34 | 25.82 | 25.96 | 25.08 | 3,088,100 |
Sep 8, 2023 | 25.96 | 26.08 | 25.78 | 25.93 | 25.05 | 2,371,700 |
Sep 7, 2023 | 25.90 | 26.08 | 25.58 | 25.93 | 25.05 | 3,389,600 |
Sep 6, 2023 | 26.04 | 26.36 | 25.88 | 26.11 | 25.23 | 2,592,600 |
Sep 5, 2023 | 26.73 | 26.80 | 26.09 | 26.13 | 25.25 | 3,023,300 |
Sep 1, 2023 | 27.02 | 27.05 | 26.76 | 26.87 | 25.96 | 1,856,700 |
Aug 31, 2023 | 26.66 | 26.86 | 26.64 | 26.74 | 25.83 | 2,224,700 |
Aug 30, 2023 | 26.54 | 26.79 | 26.48 | 26.61 | 25.71 | 1,692,000 |
Aug 29, 2023 | 26.00 | 26.52 | 25.91 | 26.52 | 25.62 | 1,886,900 |
Aug 28, 2023 | 25.99 | 26.20 | 25.93 | 25.95 | 25.07 | 2,110,400 |
Aug 25, 2023 | 25.70 | 25.93 | 25.49 | 25.79 | 24.92 | 2,234,000 |
Aug 24, 2023 | 25.99 | 26.34 | 25.58 | 25.61 | 24.74 | 2,186,700 |
Aug 23, 2023 | 25.47 | 26.03 | 25.29 | 25.99 | 25.11 | 1,992,300 |
Aug 22, 2023 | 25.92 | 25.95 | 25.28 | 25.38 | 24.52 | 2,744,100 |
Aug 21, 2023 | 26.31 | 26.35 | 25.59 | 25.80 | 24.93 | 2,864,000 |
Aug 18, 2023 | 25.95 | 26.40 | 25.90 | 26.26 | 25.37 | 2,203,000 |
Aug 17, 2023 | 26.59 | 26.75 | 26.18 | 26.26 | 25.37 | 2,608,100 |
Aug 16, 2023 | 26.82 | 27.07 | 26.50 | 26.50 | 25.60 | 2,100,400 |
Aug 15, 2023 | 27.49 | 27.57 | 26.93 | 26.94 | 26.03 | 2,331,500 |
Aug 14, 2023 | 27.73 | 27.84 | 27.52 | 27.82 | 26.88 | 1,774,800 |
Aug 11, 2023 | 27.75 | 28.04 | 27.68 | 27.91 | 26.97 | 1,911,400 |
Aug 10, 2023 | 28.20 | 28.37 | 27.90 | 27.94 | 26.99 | 2,148,400 |
Aug 9, 2023 | 28.10 | 28.42 | 27.92 | 27.96 | 27.01 | 2,041,000 |
Aug 8, 2023 | 28.06 | 28.26 | 27.65 | 28.15 | 27.20 | 2,371,500 |
Aug 7, 2023 | 28.47 | 28.81 | 28.39 | 28.54 | 27.57 | 2,208,900 |
Aug 4, 2023 | 28.45 | 29.00 | 28.26 | 28.34 | 27.38 | 2,310,000 |
Aug 3, 2023 | 28.07 | 28.45 | 27.75 | 28.38 | 27.42 | 3,846,000 |
Aug 2, 2023 | 28.38 | 28.48 | 27.97 | 28.35 | 27.39 | 2,808,600 |
Aug 1, 2023 | 29.14 | 29.34 | 28.69 | 28.79 | 27.82 | 3,709,400 |
Jul 31, 2023 | 29.58 | 29.61 | 29.12 | 29.24 | 28.25 | 16,859,500 |
Jul 28, 2023 | 29.63 | 30.12 | 28.57 | 29.51 | 28.51 | 6,081,400 |
Jul 27, 2023 | 29.14 | 29.26 | 28.29 | 28.41 | 27.45 | 4,755,500 |
Jul 26, 2023 | 29.21 | 29.44 | 28.91 | 29.00 | 28.02 | 3,161,900 |
Jul 25, 2023 | 29.37 | 29.54 | 29.19 | 29.28 | 28.29 | 2,135,200 |
Jul 24, 2023 | 29.37 | 29.78 | 29.37 | 29.53 | 28.53 | 2,187,100 |
Jul 21, 2023 | 29.74 | 29.81 | 29.29 | 29.32 | 28.33 | 2,240,500 |
Jul 20, 2023 | 29.84 | 29.93 | 29.35 | 29.61 | 28.61 | 2,769,200 |
Jul 19, 2023 | 29.58 | 30.09 | 29.50 | 30.00 | 28.98 | 3,224,300 |
Jul 18, 2023 | 28.99 | 29.60 | 28.90 | 29.48 | 28.48 | 2,979,400 |
Jul 17, 2023 | 28.34 | 29.00 | 28.25 | 28.90 | 27.92 | 3,037,000 |
Jul 14, 2023 | 29.25 | 29.30 | 28.36 | 28.44 | 27.48 | 2,810,100 |
Jul 13, 2023 | 28.66 | 29.59 | 28.63 | 29.21 | 28.22 | 4,223,900 |
Jul 12, 2023 | 28.24 | 28.64 | 28.12 | 28.43 | 27.47 | 3,055,500 |
Jul 11, 2023 | 27.48 | 27.78 | 27.07 | 27.75 | 26.81 | 3,381,500 |
Jul 10, 2023 | 26.33 | 27.29 | 26.24 | 27.15 | 26.23 | 3,797,400 |
Jul 7, 2023 | 25.98 | 26.45 | 25.92 | 26.15 | 25.26 | 5,364,400 |
Jul 6, 2023 | 26.20 | 26.24 | 25.69 | 26.02 | 25.14 | 3,375,100 |
Jul 5, 2023 | 26.69 | 26.93 | 26.46 | 26.53 | 25.63 | 2,670,400 |
Jul 3, 2023 | 26.75 | 27.04 | 26.67 | 26.89 | 25.98 | 964,600 |
Jun 30, 2023 | 26.96 | 27.02 | 26.59 | 26.71 | 25.81 | 3,416,100 |
Jun 29, 2023 | 0.30 Dividend | |||||
Jun 29, 2023 | 26.38 | 26.80 | 26.37 | 26.80 | 25.89 | 2,377,400 |
Jun 28, 2023 | 26.76 | 26.76 | 26.46 | 26.68 | 25.49 | 2,471,100 |
Jun 27, 2023 | 25.96 | 26.73 | 25.80 | 26.65 | 25.46 | 2,524,800 |
Jun 26, 2023 | 25.51 | 25.95 | 25.50 | 25.84 | 24.68 | 1,989,600 |
Jun 23, 2023 | 25.15 | 25.63 | 25.13 | 25.53 | 24.39 | 2,986,900 |
Jun 22, 2023 | 26.00 | 26.16 | 25.46 | 25.46 | 24.32 | 2,186,900 |
Jun 21, 2023 | 26.33 | 26.42 | 26.10 | 26.13 | 24.96 | 2,579,000 |
Jun 20, 2023 | 26.72 | 26.72 | 26.23 | 26.40 | 25.22 | 3,249,700 |
Jun 16, 2023 | 27.35 | 27.50 | 26.91 | 26.97 | 25.76 | 3,238,400 |
Jun 15, 2023 | 26.74 | 27.38 | 26.73 | 27.30 | 26.08 | 2,316,900 |
Jun 14, 2023 | 27.15 | 27.50 | 26.72 | 26.92 | 25.72 | 3,096,700 |
Jun 13, 2023 | 26.37 | 27.12 | 26.29 | 26.99 | 25.78 | 3,566,100 |
Jun 12, 2023 | 26.29 | 26.63 | 26.07 | 26.40 | 25.22 | 4,603,000 |
Jun 9, 2023 | 26.21 | 26.62 | 26.16 | 26.37 | 25.19 | 2,970,600 |
Jun 8, 2023 | 26.23 | 26.31 | 25.95 | 26.15 | 24.98 | 2,512,300 |
Jun 7, 2023 | 25.88 | 26.38 | 25.77 | 26.26 | 25.09 | 3,343,900 |
Jun 6, 2023 | 25.00 | 25.81 | 24.98 | 25.74 | 24.59 | 2,519,700 |
Jun 5, 2023 | 25.00 | 25.13 | 24.70 | 25.04 | 23.92 | 1,867,600 |
Jun 2, 2023 | 24.82 | 25.14 | 24.75 | 25.02 | 23.90 | 2,687,600 |
Jun 1, 2023 | 24.06 | 24.52 | 23.96 | 24.42 | 23.33 | 3,305,600 |
May 31, 2023 | 24.55 | 24.71 | 23.86 | 24.01 | 22.94 | 6,671,200 |
May 30, 2023 | 24.72 | 24.88 | 24.53 | 24.71 | 23.61 | 2,520,900 |
May 26, 2023 | 24.38 | 24.70 | 24.28 | 24.61 | 23.51 | 2,063,600 |
May 25, 2023 | 24.03 | 24.32 | 23.95 | 24.26 | 23.18 | 2,432,800 |
May 24, 2023 | 24.20 | 24.29 | 23.93 | 24.08 | 23.00 | 2,496,600 |
May 23, 2023 | 24.45 | 24.82 | 24.35 | 24.37 | 23.28 | 2,583,300 |
May 22, 2023 | 24.59 | 24.77 | 24.35 | 24.61 | 23.51 | 1,956,400 |
May 19, 2023 | 24.82 | 24.82 | 24.19 | 24.49 | 23.40 | 2,353,100 |
May 18, 2023 | 24.42 | 24.73 | 24.24 | 24.67 | 23.57 | 2,812,300 |
May 17, 2023 | 24.21 | 24.58 | 23.98 | 24.46 | 23.37 | 2,111,100 |
May 16, 2023 | 24.29 | 24.40 | 24.02 | 24.02 | 22.95 | 1,599,300 |
May 15, 2023 | 24.54 | 24.65 | 24.40 | 24.51 | 23.41 | 2,057,000 |
May 12, 2023 | 24.66 | 24.74 | 24.23 | 24.49 | 23.40 | 2,363,300 |
May 11, 2023 | 24.94 | 24.94 | 24.24 | 24.52 | 23.42 | 3,873,500 |
May 10, 2023 | 25.46 | 25.71 | 24.89 | 25.00 | 23.88 | 3,135,200 |
May 9, 2023 | 25.04 | 25.26 | 24.93 | 25.12 | 24.00 | 2,027,300 |
May 8, 2023 | 25.70 | 25.78 | 25.09 | 25.36 | 24.23 | 3,000,900 |
May 5, 2023 | 25.48 | 25.69 | 25.37 | 25.54 | 24.40 | 2,766,800 |
May 4, 2023 | 24.89 | 25.12 | 24.51 | 25.10 | 23.98 | 3,461,100 |
May 3, 2023 | 25.17 | 25.70 | 25.04 | 25.14 | 24.02 | 3,025,700 |
May 2, 2023 | 25.85 | 25.90 | 24.75 | 25.22 | 24.09 | 4,545,000 |
May 1, 2023 | 28.25 | 28.50 | 25.97 | 26.13 | 24.96 | 5,360,800 |
Apr 28, 2023 | 26.51 | 27.03 | 26.45 | 26.88 | 25.68 | 6,365,300 |
Apr 27, 2023 | 26.39 | 26.65 | 26.18 | 26.62 | 25.43 | 2,369,600 |
Apr 26, 2023 | 26.18 | 26.51 | 25.99 | 26.17 | 25.00 | 2,155,100 |
Apr 25, 2023 | 26.74 | 26.79 | 26.23 | 26.24 | 25.07 | 2,429,100 |
Apr 24, 2023 | 26.85 | 27.02 | 26.60 | 26.99 | 25.78 | 2,394,700 |
Related Tickers
TROW T. Rowe Price Group, Inc.
111.94
+0.39%
IVZ Invesco Ltd.
14.58
-6.42%
STT State Street Corporation
74.39
-0.16%
AB AllianceBernstein Holding L.P.
33.50
-0.45%
BK The Bank of New York Mellon Corporation
57.44
+0.49%
APO Apollo Global Management, Inc.
113.77
+2.87%
CG The Carlyle Group Inc.
46.33
+2.50%
PFG Principal Financial Group, Inc.
81.51
+0.20%
NTRS Northern Trust Corporation
84.18
+0.77%
OWL Blue Owl Capital Inc.
18.70
+1.36%