Harley-Davidson, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	180.04	180.04	179.00	179.00	170.73	40
2024-05-24	183.24	183.24	183.24	183.24	174.78	0
2024-05-23	183.24	183.24	183.24	183.24	174.78	0
2024-05-22	183.24	183.24	183.24	183.24	174.78	1
2024-05-21	180.36	180.36	180.36	180.36	172.03	0
2024-05-20	180.90	180.90	180.36	180.36	172.03	7
2024-05-17	181.83	181.83	181.83	181.83	173.43	0
2024-05-16	181.83	181.83	181.83	181.83	173.43	2
2024-05-15	184.97	185.64	184.90	185.64	177.07	22
2024-05-14	184.68	184.86	184.68	184.86	176.32	38
2024-05-13	176.00	176.00	176.00	176.00	167.87	0
2024-05-10	176.00	176.00	176.00	176.00	167.87	17
2024-05-09	174.00	176.00	174.00	176.00	167.87	22
2024-05-08	182.70	182.70	182.70	182.70	174.26	0
2024-05-07	182.70	182.70	182.70	182.70	174.26	1
2024-05-06	177.22	177.22	177.22	177.22	169.04	0
2024-05-03	177.22	177.22	177.22	177.22	169.04	0
2024-05-02	179.50	179.50	177.22	177.22	169.04	2
2024-04-30	179.97	179.97	179.97	179.97	171.66	0
2024-04-29	179.75	179.97	179.75	179.97	171.66	2
2024-04-26	171.25	177.99	171.25	177.99	169.77	120
2024-04-25	171.99	180.35	166.80	171.20	163.29	71
2024-04-24	203.00	203.00	202.31	202.31	192.97	6
2024-04-23	204.60	204.60	204.60	204.60	195.15	5
2024-04-22	201.40	202.40	199.00	202.40	193.05	25
2024-04-19	217.35	217.35	217.35	217.35	207.31	0
2024-04-18	217.35	217.35	217.35	217.35	207.31	0
2024-04-17	217.35	217.35	217.35	217.35	207.31	0
2024-04-16	217.35	217.35	217.35	217.35	207.31	0
2024-04-15	217.35	217.35	217.35	217.35	207.31	0
2024-04-12	217.35	217.35	217.35	217.35	207.31	0
2024-04-11	217.35	217.35	217.35	217.35	207.31	0
2024-04-10	217.35	217.35	217.35	217.35	207.31	0
2024-04-09	217.35	217.35	217.35	217.35	207.31	0
2024-04-08	217.35	217.35	217.35	217.35	207.31	2
2024-04-05	214.72	214.72	214.72	214.72	204.80	0
2024-04-04	214.72	214.72	214.72	214.72	204.80	0
2024-04-03	214.72	214.72	214.72	214.72	204.80	0
2024-04-02	214.72	214.72	214.72	214.72	204.80	90
2024-04-01	218.24	218.24	218.24	218.24	208.16	10
2024-03-28	214.28	219.12	214.28	219.12	209.00	7
2024-03-27	215.25	215.25	214.28	214.28	204.39	7
2024-03-26	214.28	214.28	214.28	214.28	204.39	1
2024-03-25	217.14	217.14	217.14	217.14	207.11	2
2024-03-22	217.14	217.14	217.14	217.14	207.11	100
2024-03-21	208.20	208.20	208.20	208.20	198.59	0
2024-03-20	208.20	208.20	208.20	208.20	198.59	0
2024-03-19	208.20	208.20	208.20	208.20	198.59	0
2024-03-18	208.20	208.20	208.20	208.20	198.59	0
2024-03-15	208.20	208.20	208.20	208.20	198.59	100
2024-03-14	202.00	202.00	202.00	202.00	192.67	30
2024-03-13	201.12	201.12	201.12	201.12	191.83	90
2024-03-12	200.00	200.00	200.00	200.00	190.76	50
2024-03-11	194.37	195.32	194.37	195.32	186.30	103
2024-03-08	191.14	191.14	191.14	191.14	182.31	0
2024-03-07	189.81	191.52	189.81	191.14	182.31	47
2024-03-06	181.71	181.71	181.71	181.71	173.32	0
2024-03-05	181.71	181.71	181.71	181.71	173.32	1
2024-03-04	182.52	182.52	181.36	181.70	173.31	30
2024-03-01	181.05	181.05	181.05	181.05	172.69	0

← NewerPage 11 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.