Harley-Davidson, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	246.33	246.33	246.33	246.33	230.25	0
2022-12-13	246.33	246.33	246.33	246.33	230.25	0
2022-12-12	246.33	246.33	246.33	246.33	230.25	0
2022-12-09	246.33	246.33	246.33	246.33	230.25	0
2022-12-08	246.33	246.33	246.33	246.33	230.25	0
2022-12-07	246.33	246.33	246.33	246.33	229.47	0
2022-12-06	246.33	246.33	246.33	246.33	229.47	0
2022-12-05	246.33	246.33	246.33	246.33	229.47	0
2022-12-02	246.33	246.33	246.33	246.33	229.47	30
2022-12-01	256.15	256.15	256.15	256.15	238.62	0
2022-11-30	256.15	256.15	256.15	256.15	238.62	0
2022-11-29	256.15	256.15	256.15	256.15	238.62	0
2022-11-28	256.15	256.15	256.15	256.15	238.62	0
2022-11-25	256.15	256.15	256.15	256.15	238.62	3
2022-11-24	248.83	248.83	248.83	248.83	231.80	0
2022-11-23	248.83	248.83	248.83	248.83	231.80	0
2022-11-22	248.83	248.83	248.83	248.83	231.80	0
2022-11-21	250.38	250.38	248.83	248.83	231.80	8
2022-11-18	236.00	236.00	236.00	236.00	219.85	0
2022-11-17	236.00	236.00	236.00	236.00	219.85	0
2022-11-16	236.00	236.00	236.00	236.00	219.85	0
2022-11-14	236.00	236.00	236.00	236.00	219.85	0
2022-11-11	236.00	236.00	236.00	236.00	219.85	0
2022-11-10	236.00	236.00	236.00	236.00	219.85	0
2022-11-09	236.00	236.00	236.00	236.00	219.85	0
2022-11-08	235.44	236.00	235.44	236.00	219.85	13
2022-11-07	231.43	232.55	231.43	232.55	216.64	14
2022-11-04	228.58	228.58	228.58	228.58	212.94	0
2022-11-03	228.58	228.58	228.58	228.58	212.94	1
2022-11-01	228.58	228.58	228.58	228.58	212.94	0
2022-10-31	228.58	228.58	228.58	228.58	212.94	5
2022-10-28	220.19	230.00	220.19	228.58	212.94	123
2022-10-27	197.21	197.21	197.21	197.21	183.71	0
2022-10-26	197.21	197.21	197.21	197.21	183.71	0
2022-10-25	196.27	197.21	196.27	197.21	183.71	3
2022-10-24	194.60	194.60	194.60	194.60	181.28	0
2022-10-21	194.60	194.60	194.60	194.60	181.28	0
2022-10-20	194.60	194.60	194.60	194.60	181.28	0
2022-10-19	194.60	194.60	194.60	194.60	181.28	0
2022-10-18	194.60	194.60	194.60	194.60	181.28	0
2022-10-17	194.60	194.60	194.60	194.60	181.28	0
2022-10-14	194.60	194.60	194.60	194.60	181.28	0
2022-10-13	194.60	194.60	194.60	194.60	181.28	0
2022-10-11	194.60	194.60	194.60	194.60	181.28	0
2022-10-10	194.60	194.60	194.60	194.60	181.28	0
2022-10-07	194.60	194.60	194.60	194.60	181.28	0
2022-10-06	194.60	194.60	194.60	194.60	181.28	0
2022-10-05	194.60	194.60	194.60	194.60	181.28	0
2022-10-04	194.60	194.60	194.60	194.60	181.28	0
2022-10-03	194.60	194.60	194.60	194.60	181.28	0
2022-09-30	194.60	194.60	194.60	194.60	181.28	0
2022-09-29	194.60	194.60	194.60	194.60	181.28	0
2022-09-28	194.60	194.60	194.60	194.60	181.28	0
2022-09-27	194.60	194.60	194.60	194.60	181.28	0
2022-09-26	194.60	194.60	194.60	194.60	181.28	0
2022-09-23	194.60	194.60	194.60	194.60	181.28	0
2022-09-22	194.60	194.60	194.60	194.60	181.28	0
2022-09-21	194.60	194.60	194.60	194.60	181.28	0
2022-09-20	194.60	194.60	194.60	194.60	181.28	0
2022-09-19	194.60	194.60	194.60	194.60	181.28	0

← NewerPage 17 of 21 · 1,246 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.