Harley-Davidson, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	147.30	148.95	147.30	148.05	140.24	14
2023-11-29	148.90	148.90	148.90	148.90	141.05	0
2023-11-28	148.90	148.90	148.90	148.90	141.05	0
2023-11-27	148.90	148.90	148.90	148.90	141.05	25
2023-11-24	149.10	149.10	149.10	149.10	141.24	0
2023-11-23	149.10	149.10	149.10	149.10	141.24	0
2023-11-22	149.10	149.10	149.10	149.10	141.24	1
2023-11-21	147.16	147.16	147.16	147.16	139.40	1
2023-11-20	145.95	145.95	145.95	145.95	138.26	1
2023-11-17	147.70	148.26	147.70	148.26	140.44	16
2023-11-16	143.90	144.00	143.90	144.00	136.41	15
2023-11-14	138.58	140.40	138.58	140.27	132.88	176
2023-11-13	132.21	132.21	131.99	131.99	125.03	4
2023-11-10	131.82	131.82	130.15	131.56	124.62	315
2023-11-09	134.25	134.25	134.00	134.00	126.94	12
2023-11-08	134.50	134.50	134.50	134.50	127.41	1
2023-11-07	134.96	134.96	134.75	134.75	127.65	2
2023-11-06	139.23	139.23	137.08	137.08	129.85	5
2023-11-03	141.20	141.20	140.84	140.84	133.42	70
2023-11-01	135.80	136.36	134.90	136.36	129.17	142
2023-10-31	136.24	136.24	136.24	136.24	129.06	1
2023-10-30	129.00	131.17	128.80	131.17	124.25	168
2023-10-27	134.00	134.00	131.69	131.69	124.75	100
2023-10-26	141.00	141.00	134.25	134.68	127.58	26
2023-10-25	145.75	145.75	144.60	144.60	136.98	9
2023-10-24	150.00	150.00	150.00	150.00	142.09	0
2023-10-23	150.50	150.65	150.00	150.00	142.09	6
2023-10-20	151.79	152.40	151.00	151.65	143.66	19
2023-10-19	157.44	157.44	157.44	157.44	149.14	0
2023-10-18	157.44	157.44	157.44	157.44	149.14	0
2023-10-17	157.44	157.44	157.44	157.44	149.14	0
2023-10-16	157.44	157.44	157.44	157.44	149.14	0
2023-10-13	157.44	157.44	157.44	157.44	149.14	0
2023-10-11	157.44	157.44	157.44	157.44	149.14	0
2023-10-10	156.32	157.44	156.32	157.44	149.14	96
2023-10-09	158.11	158.11	158.11	158.11	149.77	5
2023-10-06	157.30	158.11	157.00	158.11	149.77	104
2023-10-05	164.80	164.80	164.80	164.80	156.11	0
2023-10-04	164.80	164.80	164.80	164.80	156.11	5
2023-10-03	162.40	162.40	162.40	162.40	153.84	1
2023-10-02	165.24	165.24	164.39	164.39	155.72	2
2023-09-29	165.58	165.58	165.58	165.58	156.85	1
2023-09-28	163.84	163.84	163.84	163.84	155.20	0
2023-09-27	163.84	163.84	163.84	163.84	155.20	1
2023-09-26	164.16	164.16	164.16	164.16	155.51	1
2023-09-25	165.10	165.10	164.00	165.05	156.35	11
2023-09-22	160.64	160.64	160.64	160.64	152.17	0
2023-09-21	160.64	160.64	160.64	160.64	152.17	0
2023-09-20	160.64	160.64	160.64	160.64	152.17	0
2023-09-19	160.64	160.64	160.64	160.64	152.17	1
2023-09-18	160.48	160.48	159.00	159.00	150.62	33
2023-09-15	163.88	163.88	163.88	163.88	155.24	0
2023-09-14	163.88	163.88	163.88	163.88	155.24	0
2023-09-13	163.88	163.88	163.88	163.88	155.24	1
2023-09-12	164.00	164.00	164.00	164.00	155.35	40
2023-09-11	164.99	164.99	159.97	159.97	151.54	45
2023-09-08	165.64	165.64	165.64	165.64	156.15	0
2023-09-06	165.64	165.64	165.64	165.64	156.15	0
2023-09-05	165.64	165.64	165.64	165.64	156.15	1
2023-09-04	164.23	164.23	164.23	164.23	154.82	0

← NewerPage 13 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.