Brown Forman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	54.810	54.970	53.740	53.950	45.241	14,700
2018-03-16	54.700	55.060	54.190	54.870	46.012	90,900
2018-03-15	54.020	54.840	53.490	54.390	45.610	14,000
2018-03-14	53.920	54.030	52.730	53.300	44.696	24,000
2018-03-13	54.030	54.360	53.330	53.650	44.989	22,500
2018-03-12	54.630	54.630	53.490	53.700	45.031	13,900
2018-03-09	53.380	54.670	53.380	54.450	45.660	43,400
2018-03-08	52.280	53.330	52.280	53.010	44.452	22,800
2018-03-07	56.010	56.010	51.680	52.280	43.840	42,200
2018-03-06	54.980	56.100	54.370	55.670	46.683	85,200
2018-03-05	54.710	55.520	54.480	55.010	46.130	26,900
2018-03-02	53.650	54.960	53.390	54.530	45.727	62,400
2018-03-01	53.960	54.250	52.650	54.110	45.242	61,400
2018-02-28	68.340	69.000	67.730	68.000	45.485	42,625
2018-02-27	67.520	69.080	67.520	68.290	45.679	42,625
2018-02-26	67.730	67.730	66.530	67.490	45.144	19,750
2018-02-23	66.360	67.540	65.430	67.410	45.090	33,875
2018-02-22	65.920	66.310	65.420	66.020	44.160	31,875
2018-02-21	66.480	67.070	65.360	65.600	43.880	39,500
2018-02-20	67.790	67.790	66.230	66.450	44.448	30,125
2018-02-16	67.780	68.610	67.500	68.300	45.686	15,625
2018-02-15	66.560	68.160	65.320	67.870	45.398	20,250
2018-02-14	65.410	66.800	64.530	66.460	44.455	27,625
2018-02-13	65.470	65.990	65.000	65.560	43.853	27,250
2018-02-12	65.070	66.190	64.880	65.780	44.000	28,250
2018-02-09	63.040	64.830	62.960	64.770	43.324	18,375
2018-02-08	63.770	64.700	62.680	62.690	41.933	25,000
2018-02-07	64.100	66.000	63.430	63.790	42.669	50,875
2018-02-06	63.680	64.480	62.430	64.090	32.016	62,933
2018-02-05	66.230	66.800	64.200	64.350	32.146	31,969
2018-02-02	68.120	68.120	66.550	66.550	33.245	45,359
2018-02-01	68.960	68.960	67.770	68.630	34.284	45,024
2018-01-31	68.300	69.040	67.890	69.000	34.469	49,376
2018-01-30	67.790	68.230	67.730	68.100	34.019	29,458
2018-01-29	68.400	68.400	67.600	67.730	33.834	39,166
2018-01-26	67.690	68.680	67.690	68.460	34.199	28,119
2018-01-25	67.900	68.560	67.370	67.370	33.655	39,333
2018-01-24	67.520	68.430	67.330	67.730	33.834	40,337
2018-01-23	65.750	67.900	65.210	67.150	33.545	30,964
2018-01-22	65.380	66.000	65.380	65.910	32.925	13,055
2018-01-19	66.000	66.500	65.530	66.000	32.970	25,106
2018-01-18	66.380	66.380	65.100	65.700	32.820	25,274
2018-01-17	65.650	67.380	65.630	66.280	33.110	109,463
2018-01-16	65.290	66.300	64.820	64.900	32.421	36,488
2018-01-12	65.600	65.600	64.760	65.250	32.596	17,407
2018-01-11	67.130	67.130	65.350	65.820	32.880	34,145
2018-01-10	66.340	67.380	66.030	67.260	33.600	31,467
2018-01-09	67.440	67.440	66.070	66.420	33.180	21,591
2018-01-08	67.040	67.700	66.720	67.320	33.630	13,557
2018-01-05	66.880	67.450	65.910	66.990	33.465	17,909
2018-01-04	66.840	67.750	66.760	66.820	33.380	93,730
2018-01-03	67.590	67.590	66.670	66.940	33.440	24,102
2018-01-02	67.610	67.980	65.970	67.470	33.705	66,281
2017-12-29	68.200	68.220	67.230	67.240	33.590	58,749
2017-12-28	67.450	68.150	67.000	68.150	34.044	48,706
2017-12-27	67.500	67.500	67.130	67.440	33.690	17,574
2017-12-26	66.730	67.620	66.540	66.940	33.440	22,094
2017-12-22	66.000	66.980	65.740	66.830	33.385	32,806
2017-12-21	66.630	67.000	65.560	65.600	32.770	49,208
2017-12-20	67.160	67.160	66.330	66.740	33.340	32,973

← NewerPage 37 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.