Harley-Davidson, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	181.05	181.05	181.05	181.05	172.12	0
2024-02-28	179.16	181.05	179.16	181.05	172.12	11
2024-02-27	181.62	181.62	179.82	179.82	170.95	5
2024-02-26	186.01	186.01	186.01	186.01	176.83	0
2024-02-23	186.01	186.01	186.01	186.01	176.83	1
2024-02-22	185.25	185.25	185.25	185.25	176.11	6
2024-02-21	185.25	185.25	185.25	185.25	176.11	5
2024-02-20	183.00	184.59	183.00	184.49	175.39	6
2024-02-19	200.00	200.00	200.00	200.00	190.13	1
2024-02-16	187.00	187.00	187.00	187.00	177.77	0
2024-02-15	186.49	187.44	186.49	187.00	177.77	321
2024-02-14	164.80	164.80	164.80	164.80	156.67	0
2024-02-09	164.80	164.80	164.80	164.80	156.67	0
2024-02-08	164.80	164.80	164.80	164.80	156.67	0
2024-02-07	164.80	164.80	164.80	164.80	156.67	0
2024-02-06	164.80	164.80	164.80	164.80	156.67	0
2024-02-05	164.80	164.80	164.80	164.80	156.67	0
2024-02-02	164.80	164.80	164.80	164.80	156.67	0
2024-02-01	163.52	164.80	163.52	164.80	156.67	87
2024-01-31	170.51	170.51	170.51	170.51	162.10	0
2024-01-30	170.51	170.51	170.51	170.51	162.10	0
2024-01-29	169.83	170.51	169.83	170.51	162.10	3
2024-01-26	169.83	169.83	169.83	169.83	161.45	0
2024-01-25	169.83	169.83	169.83	169.83	161.45	0
2024-01-24	169.83	169.83	169.83	169.83	161.45	0
2024-01-23	169.83	169.83	169.83	169.83	161.45	7
2024-01-22	166.60	166.60	166.60	166.60	158.38	0
2024-01-19	166.60	166.60	166.60	166.60	158.38	0
2024-01-18	166.60	166.60	166.60	166.60	158.38	0
2024-01-17	166.60	166.60	166.60	166.60	158.38	50
2024-01-16	167.79	167.79	167.79	167.79	159.51	1
2024-01-15	168.12	168.12	168.12	168.12	159.82	1
2024-01-12	168.37	168.37	168.37	168.37	160.06	0
2024-01-11	168.37	168.37	168.37	168.37	160.06	20
2024-01-10	168.41	168.41	168.41	168.41	160.10	1
2024-01-09	171.53	171.53	171.53	171.53	163.07	0
2024-01-08	171.53	171.53	171.53	171.53	163.07	0
2024-01-05	171.53	171.53	171.53	171.53	163.07	10
2024-01-04	169.15	169.49	169.15	169.49	161.13	2
2024-01-03	176.22	176.22	176.22	176.22	167.52	1
2024-01-02	177.72	177.72	177.72	177.72	168.95	0
2023-12-28	177.72	177.72	177.72	177.72	168.95	0
2023-12-27	177.72	177.72	177.72	177.72	168.95	2
2023-12-26	176.63	176.63	175.61	175.61	166.94	2
2023-12-22	170.68	170.68	170.68	170.68	162.26	0
2023-12-21	170.68	170.68	170.68	170.68	162.26	1
2023-12-20	171.00	171.25	171.00	171.25	162.80	3
2023-12-19	175.40	175.40	175.40	175.40	166.74	0
2023-12-18	175.40	175.40	175.40	175.40	166.74	3
2023-12-15	175.40	175.40	175.40	175.40	166.74	25
2023-12-14	176.44	176.44	175.52	175.52	166.86	88
2023-12-13	159.70	159.70	159.70	159.70	151.82	0
2023-12-12	159.70	159.70	159.70	159.70	151.82	0
2023-12-11	159.70	159.70	159.70	159.70	151.82	0
2023-12-08	160.11	160.11	159.70	159.70	151.82	2
2023-12-07	150.90	157.50	150.90	157.50	149.20	3
2023-12-06	152.25	152.25	152.25	152.25	144.22	0
2023-12-05	152.25	152.25	152.25	152.25	144.22	0
2023-12-04	152.25	152.25	152.25	152.25	144.22	0
2023-12-01	151.35	152.25	151.35	152.25	144.22	4

← NewerPage 12 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.