Brown Forman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	49.430	49.620	48.770	49.480	42.548	32,400
2018-11-30	49.040	49.380	48.290	48.610	41.799	17,100
2018-11-29	49.170	49.580	48.840	49.070	42.195	29,500
2018-11-28	48.480	49.510	48.350	49.230	42.333	8,700
2018-11-27	47.130	48.510	46.570	48.230	41.473	23,200
2018-11-26	47.750	47.750	46.990	47.220	40.604	22,700
2018-11-23	46.840	47.580	46.650	47.300	40.673	10,800
2018-11-21	47.430	47.430	46.610	46.670	40.131	26,400
2018-11-20	47.340	47.500	46.760	47.140	40.535	10,400
2018-11-19	48.600	48.600	47.370	47.410	40.768	19,100
2018-11-16	47.540	48.920	47.540	48.700	41.877	8,200
2018-11-15	46.770	48.230	46.770	48.230	41.473	12,600
2018-11-14	47.910	47.910	46.880	46.880	40.312	12,900
2018-11-13	48.330	48.330	47.600	47.720	41.034	9,400
2018-11-12	48.830	49.050	48.190	48.200	41.447	39,400
2018-11-09	48.620	49.150	48.620	49.000	42.135	9,800
2018-11-08	49.170	49.480	48.730	48.860	42.014	8,700
2018-11-07	49.090	49.560	48.860	49.410	42.487	8,500
2018-11-06	48.020	48.880	48.020	48.680	41.860	12,100
2018-11-05	47.540	48.310	47.540	48.170	41.421	15,100
2018-11-02	47.670	48.470	47.440	47.510	40.854	10,300
2018-11-01	46.570	47.610	46.500	47.550	40.888	28,300
2018-10-31	47.100	47.850	46.360	46.370	39.873	38,300
2018-10-30	46.620	47.080	46.450	46.980	40.398	10,000
2018-10-29	47.780	48.110	46.380	46.710	40.166	18,000
2018-10-26	46.960	47.850	46.670	47.290	40.664	23,900
2018-10-25	46.960	47.980	46.500	47.630	40.957	23,900
2018-10-24	47.570	47.750	46.640	46.640	40.105	11,000
2018-10-23	47.380	48.060	46.620	47.610	40.940	14,700
2018-10-22	48.610	48.800	48.060	48.060	41.327	12,000
2018-10-19	48.210	48.790	48.210	48.560	41.756	12,100
2018-10-18	47.820	48.230	47.690	47.940	41.223	13,600
2018-10-17	48.540	48.540	47.900	48.100	41.361	11,700
2018-10-16	47.570	48.650	47.520	48.510	41.714	10,700
2018-10-15	46.750	47.850	46.720	47.360	40.725	19,300
2018-10-12	46.420	47.170	46.320	46.820	40.260	17,100
2018-10-11	47.130	47.360	45.710	45.750	39.340	36,800
2018-10-10	49.450	49.650	47.310	47.310	40.682	28,700
2018-10-09	49.580	50.310	49.580	49.920	42.926	34,700
2018-10-08	49.740	49.970	49.450	49.730	42.763	23,700
2018-10-05	49.690	49.990	49.690	49.870	42.883	7,000
2018-10-04	50.260	50.380	49.700	49.870	42.883	10,000
2018-10-03	51.250	51.260	50.340	50.380	43.322	9,900
2018-10-02	51.130	51.660	51.030	51.110	43.949	36,200
2018-10-01	51.070	51.500	50.940	51.270	44.087	27,800
2018-09-28	50.910	51.130	50.690	50.800	43.683	53,100
2018-09-27	50.950	51.650	50.630	50.980	43.837	16,500
2018-09-26	50.270	51.400	50.270	50.820	43.700	35,300
2018-09-25	50.440	51.280	50.440	50.740	43.631	12,300
2018-09-24	50.830	50.830	49.850	50.300	43.253	20,800
2018-09-21	49.710	51.280	49.710	50.820	43.700	161,500
2018-09-20	49.190	49.670	49.170	49.570	42.625	19,900
2018-09-19	49.650	49.910	48.880	48.900	42.049	25,800
2018-09-18	49.850	49.850	49.160	49.510	42.573	44,200
2018-09-17	50.480	50.620	49.610	49.780	42.806	23,700
2018-09-14	50.760	50.830	50.450	50.650	43.554	49,900
2018-09-13	51.760	51.760	50.660	50.760	43.648	37,100
2018-09-12	51.180	51.700	51.090	51.550	44.328	33,700
2018-09-11	51.080	51.460	50.520	51.200	44.027	46,700
2018-09-10	54.740	54.980	51.040	51.230	44.052	98,100

← NewerPage 34 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.