Harley-Davidson, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	164.23	164.23	164.23	164.23	154.82	0
2023-08-31	164.23	164.23	164.23	164.23	154.82	0
2023-08-30	164.23	164.23	164.23	164.23	154.82	6
2023-08-29	165.16	165.44	165.16	165.44	155.96	5
2023-08-28	162.85	162.85	162.85	162.85	153.52	0
2023-08-25	163.36	163.36	162.85	162.85	153.52	2
2023-08-24	162.56	162.85	162.56	162.85	153.52	5
2023-08-23	164.77	164.77	164.77	164.77	155.33	0
2023-08-22	164.77	164.77	164.77	164.77	155.33	0
2023-08-21	164.77	164.77	164.77	164.77	155.33	0
2023-08-18	164.77	164.77	164.77	164.77	155.33	0
2023-08-17	164.77	164.77	164.77	164.77	155.33	50
2023-08-16	168.54	168.54	168.54	168.54	158.88	0
2023-08-15	169.33	169.33	168.54	168.54	158.88	4
2023-08-14	170.95	170.95	170.80	170.80	161.01	5
2023-08-11	171.00	171.00	168.90	168.90	159.22	21
2023-08-10	171.19	171.19	170.41	170.94	161.14	9
2023-08-09	173.88	173.88	173.88	173.88	163.91	0
2023-08-08	173.88	173.88	173.88	173.88	163.91	0
2023-08-07	173.88	173.88	173.88	173.88	163.91	1
2023-08-04	181.60	181.60	181.60	181.60	171.19	8
2023-08-03	183.24	183.24	183.24	183.24	172.74	0
2023-08-02	183.24	183.24	183.24	183.24	172.74	0
2023-08-01	183.24	183.24	183.24	183.24	172.74	1
2023-07-31	180.20	180.20	180.20	180.20	169.87	40
2023-07-28	183.70	183.70	183.70	183.70	173.17	2
2023-07-27	185.58	185.58	185.58	185.58	174.94	1
2023-07-26	174.42	174.42	174.42	174.42	164.42	0
2023-07-25	175.05	175.05	174.42	174.42	164.42	14
2023-07-24	178.26	178.26	178.26	178.26	168.04	3
2023-07-21	180.01	181.58	180.01	181.58	171.17	4
2023-07-20	172.89	172.89	172.89	172.89	162.98	0
2023-07-19	172.89	172.89	172.89	172.89	162.98	0
2023-07-18	172.89	172.89	172.89	172.89	162.98	0
2023-07-17	172.89	172.89	172.89	172.89	162.98	0
2023-07-14	172.89	172.89	172.89	172.89	162.98	0
2023-07-13	172.89	172.89	172.89	172.89	162.98	0
2023-07-12	172.89	172.89	172.89	172.89	162.98	0
2023-07-11	172.89	172.89	172.89	172.89	162.98	0
2023-07-10	172.38	172.89	172.38	172.89	162.98	31
2023-07-07	170.34	170.34	170.34	170.34	160.58	0
2023-07-06	173.70	173.70	170.34	170.34	160.58	4
2023-07-05	172.99	172.99	172.99	172.99	163.08	0
2023-07-04	172.99	172.99	172.99	172.99	163.08	0
2023-07-03	172.99	172.99	172.99	172.99	163.08	127
2023-06-30	169.60	169.60	169.60	169.60	159.88	0
2023-06-29	169.60	169.60	169.60	169.60	159.88	7
2023-06-28	164.01	165.12	164.01	165.12	155.66	4
2023-06-27	159.02	159.02	159.02	159.02	149.91	0
2023-06-26	159.02	159.02	159.02	159.02	149.91	0
2023-06-23	160.00	160.64	158.40	159.02	149.91	82
2023-06-22	161.57	161.57	161.57	161.57	152.31	3
2023-06-21	162.05	162.05	162.05	162.05	152.76	125
2023-06-20	163.00	163.00	163.00	163.00	153.66	1
2023-06-19	164.42	164.42	164.42	164.42	155.00	0
2023-06-16	164.42	164.42	164.42	164.42	155.00	0
2023-06-15	164.42	164.42	164.42	164.42	155.00	1
2023-06-14	168.13	168.74	164.90	165.92	156.41	55
2023-06-13	164.16	167.20	164.16	166.40	156.86	62
2023-06-12	165.19	165.19	161.50	161.50	152.24	29

← NewerPage 14 of 21 · 1,252 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.