Harley-Davidson, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	201.00	201.00	201.00	201.00	192.39	2
2024-08-19	200.86	200.86	200.86	200.86	192.26	0
2024-08-16	200.86	200.86	200.86	200.86	192.26	0
2024-08-15	200.86	200.86	200.86	200.86	192.26	0
2024-08-14	200.86	200.86	200.86	200.86	192.26	0
2024-08-13	200.86	200.86	200.86	200.86	192.26	0
2024-08-12	200.86	200.86	200.86	200.86	192.26	0
2024-08-09	200.86	200.86	200.86	200.86	192.26	0
2024-08-08	200.86	200.86	200.86	200.86	192.26	0
2024-08-07	204.19	205.00	200.86	200.86	192.26	23
2024-08-06	204.19	204.19	204.19	204.19	195.45	1
2024-08-05	214.91	214.91	214.91	214.91	205.71	0
2024-08-02	214.91	214.91	214.91	214.91	205.71	0
2024-08-01	214.91	214.91	214.91	214.91	205.71	0
2024-07-31	218.00	218.00	214.51	214.91	205.71	11
2024-07-30	196.27	196.27	196.27	196.27	187.86	1
2024-07-29	196.27	196.27	196.27	196.27	187.86	0
2024-07-26	196.27	196.27	196.27	196.27	187.86	0
2024-07-25	196.27	196.27	196.27	196.27	187.86	0
2024-07-24	193.42	196.27	193.42	196.27	187.86	2
2024-07-23	190.44	190.80	190.44	190.80	182.63	2
2024-07-22	194.82	194.82	194.82	194.82	186.48	0
2024-07-19	194.82	194.82	194.82	194.82	186.48	5
2024-07-18	200.00	202.20	200.00	202.00	193.35	370
2024-07-17	199.20	199.20	197.40	198.00	189.52	15
2024-07-16	198.17	198.17	198.17	198.17	189.68	1
2024-07-15	192.50	192.50	192.50	192.50	184.26	1
2024-07-12	182.97	182.97	182.97	182.97	175.13	0
2024-07-11	183.20	183.20	182.97	182.97	175.13	60
2024-07-10	173.06	173.06	173.06	173.06	165.65	0
2024-07-09	172.86	174.19	172.86	173.06	165.65	189
2024-07-08	174.60	174.60	174.60	174.60	167.12	0
2024-07-05	176.04	176.04	174.60	174.60	167.12	16
2024-07-04	176.64	180.00	176.64	180.00	172.29	61
2024-07-03	184.68	184.68	184.68	184.68	176.77	0
2024-07-02	184.68	184.68	184.68	184.68	176.77	1
2024-07-01	183.24	183.24	183.24	183.24	175.39	0
2024-06-28	183.24	183.24	183.24	183.24	175.39	0
2024-06-27	183.24	183.24	183.24	183.24	175.39	0
2024-06-26	183.24	183.24	183.24	183.24	175.39	250
2024-06-25	183.84	183.84	183.84	183.84	175.97	0
2024-06-24	183.84	183.84	183.84	183.84	175.97	0
2024-06-21	183.84	183.84	183.84	183.84	175.97	0
2024-06-20	183.84	183.84	183.84	183.84	175.97	0
2024-06-19	187.89	187.89	183.84	183.84	175.97	57
2024-06-18	182.70	183.96	182.70	183.96	176.08	2
2024-06-17	173.70	173.70	173.70	173.70	166.26	0
2024-06-14	173.00	173.70	173.00	173.70	166.26	6
2024-06-13	178.92	178.92	178.92	178.92	171.26	5
2024-06-12	180.66	180.66	180.66	180.66	172.92	56
2024-06-11	180.66	180.66	180.66	180.66	172.92	0
2024-06-10	180.66	180.66	180.66	180.66	172.92	0
2024-06-07	180.66	180.66	180.66	180.66	172.92	0
2024-06-06	180.66	180.66	180.66	180.66	172.92	1
2024-06-05	185.54	185.54	185.54	185.54	177.59	10
2024-06-04	186.12	186.12	186.12	186.12	178.15	0
2024-06-03	186.12	186.12	186.12	186.12	177.53	0
2024-05-31	186.12	186.12	186.12	186.12	177.53	1
2024-05-29	179.00	179.00	179.00	179.00	170.73	0
2024-05-28	179.00	179.00	179.00	179.00	170.73	0

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.6727 USD
2026-06-05	0.6785 USD
2026-02-27	0.6839 USD
2025-12-08	0.7010 USD
2025-09-09	0.6731 USD
2025-05-30	0.6924 USD
2025-02-27	0.7192 USD
2024-12-09	0.7444 USD
2024-09-13	0.6578 USD
2024-06-04	0.6521 USD
2024-03-01	0.6013 USD
2023-12-08	0.5589 USD
2023-09-11	0.8037 USD
2023-06-02	0.7878 USD
2023-03-02	0.8582 USD
2022-12-08	0.8320 USD
2022-09-09	0.8230 USD
2022-06-01	0.8104 USD
2022-02-24	0.7822 USD
2021-12-07	0.8497 USD
2021-09-09	0.8021 USD
2021-06-09	0.7412 USD
2021-03-01	0.8290 USD
2020-12-03	0.1031 USD
2020-09-09	0.1113 USD
2020-05-21	0.1015 USD

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