Harley-Davidson, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	163.88	165.25	163.88	165.25	155.78	51
2023-06-07	172.20	173.54	172.20	173.54	163.59	15
2023-06-06	159.00	159.00	159.00	159.00	149.89	0
2023-06-05	162.51	162.51	159.00	159.00	149.89	53
2023-06-02	159.36	159.36	159.36	159.36	150.23	0
2023-06-01	159.36	159.36	159.36	159.36	149.48	1
2023-05-31	159.81	159.81	159.49	159.49	149.61	81
2023-05-30	164.56	164.56	162.55	162.55	152.48	5
2023-05-29	163.01	163.01	163.01	163.01	152.91	1
2023-05-26	164.50	164.50	164.50	164.50	154.31	1
2023-05-25	164.64	164.64	164.64	164.64	154.44	3
2023-05-24	162.80	162.80	162.80	162.80	152.71	0
2023-05-23	164.10	164.10	162.80	162.80	152.71	5
2023-05-22	160.90	160.90	160.90	160.90	150.93	15
2023-05-19	164.01	164.01	164.01	164.01	153.85	1
2023-05-18	162.05	162.05	162.05	162.05	152.01	0
2023-05-17	162.05	162.05	162.05	162.05	152.01	4
2023-05-16	159.40	159.40	157.41	157.42	147.66	90
2023-05-15	159.80	162.52	159.09	161.33	151.33	52
2023-05-12	166.02	166.02	166.02	166.02	155.73	1
2023-05-11	176.23	176.23	176.23	176.23	165.31	0
2023-05-10	176.23	176.23	176.23	176.23	165.31	0
2023-05-09	176.23	176.23	176.23	176.23	165.31	18
2023-05-08	175.00	177.83	175.00	177.83	166.81	40
2023-05-05	175.65	175.65	175.65	175.65	164.76	0
2023-05-04	176.04	176.39	175.65	175.65	164.76	9
2023-05-03	181.40	181.40	177.84	177.84	166.82	57
2023-05-02	180.75	180.75	180.75	180.75	169.55	12
2023-04-28	180.98	180.98	180.98	180.98	169.76	0
2023-04-27	175.97	180.98	175.97	180.98	169.76	87
2023-04-26	186.58	186.58	186.20	186.20	174.66	6
2023-04-25	187.76	187.76	187.76	187.76	176.12	0
2023-04-24	187.76	187.76	187.76	187.76	176.12	0
2023-04-20	187.76	187.76	187.76	187.76	176.12	7
2023-04-19	187.76	187.76	187.76	187.76	176.12	0
2023-04-18	186.83	188.04	186.83	187.76	176.12	18
2023-04-17	177.17	177.17	177.17	177.17	166.19	0
2023-04-14	177.17	177.17	177.17	177.17	166.19	0
2023-04-13	175.90	177.17	175.90	177.17	166.19	49
2023-04-12	187.80	187.80	187.80	187.80	176.16	0
2023-04-11	187.80	187.80	187.80	187.80	176.16	1
2023-04-10	186.03	186.03	186.03	186.03	174.50	0
2023-04-06	185.44	186.03	185.44	186.03	174.50	15
2023-04-05	191.68	191.68	191.68	191.68	179.80	0
2023-04-04	191.68	191.68	191.68	191.68	179.80	0
2023-04-03	191.68	191.68	191.68	191.68	179.80	0
2023-03-31	191.68	191.68	191.68	191.68	179.80	1
2023-03-30	189.62	190.90	189.48	189.79	178.03	48
2023-03-29	187.00	187.00	187.00	187.00	175.41	5
2023-03-28	190.00	190.00	187.68	187.68	176.05	10
2023-03-27	189.00	189.00	189.00	189.00	177.29	5
2023-03-24	194.37	194.37	194.37	194.37	182.32	0
2023-03-23	199.20	199.20	193.60	194.37	182.32	15
2023-03-22	207.44	207.44	207.44	207.44	194.58	0
2023-03-21	207.44	207.44	207.44	207.44	194.58	5
2023-03-20	204.79	204.79	204.79	204.79	192.10	0
2023-03-17	204.79	204.79	204.79	204.79	192.10	0
2023-03-16	207.78	207.78	204.79	204.79	192.10	97
2023-03-15	204.90	204.90	204.90	204.90	192.20	0
2023-03-14	206.01	206.01	204.90	204.90	192.20	25

← NewerPage 15 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.