Brown Forman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	57.470	57.600	57.000	57.000	49.517	20,500
2019-08-21	57.730	57.910	56.940	57.440	49.899	14,000
2019-08-20	56.790	57.570	56.790	57.290	49.769	28,300
2019-08-19	56.990	57.670	56.930	57.290	49.769	23,500
2019-08-16	56.130	56.800	56.090	56.440	49.030	25,400
2019-08-15	54.070	55.990	54.070	55.900	48.561	40,800
2019-08-14	54.480	54.950	53.890	53.890	46.815	18,400
2019-08-13	53.740	55.340	53.740	55.180	47.936	42,100
2019-08-12	54.280	54.420	54.080	54.170	47.058	4,300
2019-08-09	54.890	54.890	54.040	54.470	47.319	17,600
2019-08-08	53.390	55.150	53.080	54.910	47.701	35,600
2019-08-07	52.480	53.650	52.300	53.170	46.190	19,600
2019-08-06	52.570	53.580	51.680	52.830	45.894	35,200
2019-08-05	53.430	53.430	51.090	52.330	45.460	35,800
2019-08-02	54.070	54.390	53.900	54.090	46.989	9,600
2019-08-01	53.690	55.180	53.690	54.240	47.119	41,500
2019-07-31	53.300	53.810	53.290	53.360	46.355	32,500
2019-07-30	54.050	54.180	53.630	53.780	46.719	22,700
2019-07-29	53.930	54.270	53.730	54.100	46.997	20,800
2019-07-26	53.490	54.200	53.490	53.890	46.815	24,200
2019-07-25	54.170	54.170	53.120	53.340	46.337	26,000
2019-07-24	54.720	54.720	54.010	54.270	47.145	18,000
2019-07-23	54.220	54.980	54.170	54.830	47.632	21,400
2019-07-22	54.500	54.500	53.960	53.960	46.876	22,600
2019-07-19	54.850	55.070	54.430	54.430	47.284	39,300
2019-07-18	54.860	54.860	54.320	54.720	47.536	27,800
2019-07-17	55.000	55.550	54.740	54.740	47.553	24,100
2019-07-16	54.770	55.080	54.510	55.000	47.779	27,900
2019-07-15	55.040	55.380	54.780	54.830	47.632	18,100
2019-07-12	55.730	55.730	55.040	55.040	47.814	13,900
2019-07-11	55.840	55.860	55.450	55.770	48.448	20,400
2019-07-10	55.720	56.140	55.480	55.580	48.283	8,700
2019-07-09	55.870	55.870	55.370	55.510	48.222	23,600
2019-07-08	56.380	56.380	55.760	56.160	48.787	15,000
2019-07-05	56.230	56.530	55.620	56.530	49.108	7,700
2019-07-03	55.700	56.710	55.700	56.530	49.108	22,400
2019-07-02	55.660	56.370	55.610	55.610	48.309	28,300
2019-07-01	55.580	55.710	55.000	55.620	48.318	30,500
2019-06-28	55.000	55.640	54.660	55.000	47.779	232,800
2019-06-27	54.290	55.010	54.290	54.830	47.632	36,900
2019-06-26	54.440	54.770	53.860	54.480	47.328	34,800
2019-06-25	54.420	55.250	54.350	54.350	47.215	41,200
2019-06-24	54.690	54.910	54.270	54.430	47.284	21,600
2019-06-21	54.450	54.690	53.970	54.620	47.449	64,500
2019-06-20	54.320	54.990	54.190	54.500	47.345	20,100
2019-06-19	53.020	54.110	52.930	53.950	46.867	18,900
2019-06-18	54.240	54.240	53.140	53.320	46.320	14,200
2019-06-17	54.990	55.100	53.490	53.950	46.867	20,100
2019-06-14	57.180	57.180	54.970	55.090	47.858	15,900
2019-06-13	56.940	57.340	56.090	57.340	49.812	11,500
2019-06-12	55.990	56.540	55.990	56.530	49.108	20,700
2019-06-11	56.260	56.260	55.640	56.080	48.718	21,500
2019-06-10	56.010	56.140	55.450	55.910	48.570	27,500
2019-06-07	54.940	55.850	54.940	55.850	48.518	22,200
2019-06-06	52.880	55.420	52.880	54.930	47.719	28,000
2019-06-05	50.630	52.950	49.910	52.840	45.903	92,800
2019-06-04	49.690	50.840	49.690	50.640	43.848	86,600
2019-06-03	49.480	49.880	49.230	49.590	42.938	18,100
2019-05-31	49.620	49.710	48.710	49.210	42.609	33,600
2019-05-30	49.730	50.020	49.550	49.920	43.224	58,600

← NewerPage 31 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2018-03-01	5:4
2018-02-07	1339:1000
2016-08-19	2:1
2012-08-13	3:2
2008-10-28	5:4
2004-01-21	2:1
1994-05-31	3:1

Dividends

Ex-date	Amount
2026-09-03	0.2310 USD
2026-06-10	0.2310 USD
2026-03-09	0.2310 USD
2025-12-05	0.2310 USD
2025-09-03	0.2270 USD
2025-06-09	0.2270 USD
2025-03-07	0.2270 USD
2024-12-06	0.2270 USD
2024-09-03	0.2180 USD
2024-06-07	0.2180 USD
2024-03-07	0.2180 USD
2023-11-30	0.2180 USD
2023-09-01	0.2060 USD
2023-06-07	0.2060 USD
2023-03-07	0.2060 USD
2022-12-01	0.2060 USD
2022-09-02	0.1890 USD
2022-06-07	0.1890 USD
2022-03-07	0.1890 USD
2021-12-08	1.0000 USD
2021-12-02	0.1890 USD
2021-09-02	0.1800 USD
2021-06-07	0.1800 USD
2021-03-05	0.1800 USD
2020-12-03	0.1800 USD
2020-09-03	0.1740 USD
2020-06-05	0.1740 USD
2020-03-06	0.1740 USD
2019-12-04	0.1740 USD
2019-09-05	0.1660 USD
2019-06-05	0.1660 USD
2019-03-01	0.1660 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.