Brown Forman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	53.910	54.780	53.910	54.680	47.019	19,800
2018-09-06	53.810	54.440	53.620	54.160	46.572	28,300
2018-09-05	52.900	54.050	52.900	53.910	46.357	49,300
2018-09-04	52.600	53.530	52.550	53.320	45.714	29,100
2018-08-31	52.530	53.420	52.530	52.640	45.131	43,600
2018-08-30	52.500	52.700	51.910	52.690	45.174	41,100
2018-08-29	52.180	54.920	52.180	52.680	45.165	39,900
2018-08-28	52.860	53.230	52.320	52.470	44.985	58,000
2018-08-27	53.330	53.570	52.730	52.810	45.276	51,600
2018-08-24	52.820	53.480	52.750	53.100	45.525	23,400
2018-08-23	52.980	52.980	52.410	52.650	45.139	21,300
2018-08-22	53.330	53.450	52.970	52.970	45.414	31,400
2018-08-21	53.750	53.750	53.350	53.350	45.739	6,700
2018-08-20	53.770	54.170	53.700	53.700	46.040	13,400
2018-08-17	53.130	54.110	53.130	54.060	46.348	43,900
2018-08-16	54.070	54.080	53.220	53.220	45.628	13,900
2018-08-15	54.020	54.310	53.570	53.940	46.245	12,600
2018-08-14	53.750	54.500	53.750	54.150	46.425	26,900
2018-08-13	53.640	54.150	53.610	53.710	46.048	11,700
2018-08-10	54.130	54.410	53.550	53.630	45.980	24,200
2018-08-09	54.130	54.680	54.130	54.370	46.614	12,200
2018-08-08	53.830	54.340	53.830	54.210	46.477	26,100
2018-08-07	54.020	54.130	53.650	53.790	46.117	47,300
2018-08-06	54.320	54.360	54.040	54.170	46.442	20,600
2018-08-03	53.530	54.430	53.530	54.270	46.528	13,400
2018-08-02	53.460	53.690	53.290	53.630	45.980	45,400
2018-08-01	53.400	53.910	52.850	53.640	45.988	32,500
2018-07-31	53.790	54.340	53.030	53.270	45.671	67,200
2018-07-30	53.810	53.870	53.540	53.660	46.005	42,000
2018-07-27	54.150	54.290	53.580	53.790	46.117	32,900
2018-07-26	54.530	54.700	54.120	54.200	46.468	24,000
2018-07-25	53.200	54.860	53.200	54.600	46.811	26,800
2018-07-24	53.180	53.500	53.000	53.370	45.757	20,000
2018-07-23	53.090	53.340	52.730	53.080	45.508	23,500
2018-07-20	53.030	53.610	52.960	53.170	45.585	26,700
2018-07-19	52.170	53.170	52.170	53.070	45.499	40,300
2018-07-18	52.970	52.970	51.910	52.230	44.779	57,700
2018-07-17	51.870	53.130	51.870	52.760	45.234	33,400
2018-07-16	51.390	52.250	51.390	51.700	44.325	17,700
2018-07-13	51.400	52.010	51.350	51.500	44.153	19,200
2018-07-12	51.320	51.700	51.320	51.550	44.196	17,200
2018-07-11	51.010	51.840	50.970	51.240	43.930	20,600
2018-07-10	51.270	51.740	50.850	51.300	43.982	41,300
2018-07-09	50.620	51.490	50.530	51.140	43.845	44,700
2018-07-06	50.350	51.160	50.350	50.690	43.459	21,500
2018-07-05	49.580	50.490	49.580	50.340	43.159	48,100
2018-07-03	49.710	49.810	48.860	49.230	42.207	43,400
2018-07-02	48.890	49.590	48.820	49.510	42.447	42,300
2018-06-29	49.240	49.240	48.440	48.860	41.890	35,600
2018-06-28	48.370	49.100	48.370	49.010	42.019	51,300
2018-06-27	48.410	48.510	47.900	48.320	41.427	65,200
2018-06-26	47.860	48.640	47.560	48.400	41.496	96,000
2018-06-25	49.300	49.300	46.970	47.800	40.981	89,800
2018-06-22	49.430	49.650	48.850	49.650	42.567	239,700
2018-06-21	49.870	49.870	48.240	49.190	42.173	83,800
2018-06-20	51.050	51.050	49.360	49.880	42.764	85,800
2018-06-19	51.040	51.320	50.740	50.950	43.682	52,400
2018-06-18	51.130	51.730	50.920	51.350	44.025	57,300
2018-06-15	51.200	51.630	51.030	51.330	44.008	70,400
2018-06-14	50.660	51.310	50.590	51.300	43.982	46,600

← NewerPage 35 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.