Harley-Davidson, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	138.88	138.88	138.88	138.88	138.20	0
2026-07-23	138.88	138.88	138.88	138.88	138.20	0
2026-07-22	138.88	138.88	138.88	138.88	138.20	0
2026-07-21	138.88	138.88	138.88	138.88	138.20	0
2026-07-20	138.88	138.88	138.88	138.88	138.20	9
2026-07-17	136.00	136.00	136.00	136.00	135.33	0
2026-07-16	136.00	136.00	136.00	136.00	135.33	158
2026-07-15	131.04	131.04	131.04	131.04	130.40	1
2026-07-14	131.04	131.04	131.04	131.04	130.40	0
2026-07-13	131.30	131.30	131.04	131.04	130.40	36
2026-07-10	131.04	131.04	131.04	131.04	130.40	0
2026-07-09	131.04	131.04	131.04	131.04	130.40	0
2026-07-08	131.04	131.04	131.04	131.04	130.40	1
2026-07-07	131.82	132.47	131.04	131.04	130.40	115
2026-07-06	130.58	130.58	130.58	130.58	129.94	0
2026-07-03	130.58	130.58	130.58	130.58	129.94	0
2026-07-02	130.58	130.58	130.58	130.58	129.94	5
2026-07-01	126.49	126.49	126.49	126.49	125.87	0
2026-06-30	126.49	126.49	126.49	126.49	125.87	2
2026-06-29	133.00	133.00	133.00	133.00	132.35	0
2026-06-26	133.00	133.00	133.00	133.00	132.35	15
2026-06-25	133.33	133.33	133.33	133.33	132.68	0
2026-06-24	133.33	133.33	133.33	133.33	132.68	0
2026-06-23	132.60	133.33	132.60	133.33	132.68	20
2026-06-22	131.56	131.56	131.56	131.56	130.91	0
2026-06-19	131.56	131.56	131.56	131.56	130.91	0
2026-06-18	131.56	131.56	131.56	131.56	130.91	0
2026-06-17	131.56	131.56	131.56	131.56	130.91	0
2026-06-16	131.17	131.56	131.17	131.56	130.91	171
2026-06-15	126.75	126.75	126.75	126.75	126.13	0
2026-06-12	126.75	126.75	126.75	126.75	126.13	0
2026-06-11	126.75	126.75	126.75	126.75	126.13	1
2026-06-10	126.01	126.01	126.01	126.01	125.39	0
2026-06-09	126.01	126.01	126.01	126.01	125.39	0
2026-06-08	122.75	126.02	122.75	126.01	125.39	89
2026-06-05	123.50	123.50	123.50	123.50	122.89	0
2026-06-03	135.00	135.00	122.01	123.50	122.22	92
2026-06-02	124.68	124.68	123.34	123.34	122.06	2
2026-06-01	121.80	121.80	121.80	121.80	120.54	0
2026-05-29	130.00	130.00	121.80	121.80	120.54	801
2026-05-28	120.36	120.36	120.36	120.36	119.11	100
2026-05-27	117.72	117.72	117.72	117.72	116.50	0
2026-05-26	117.00	118.20	117.00	117.72	116.50	103
2026-05-25	120.00	120.00	120.00	120.00	118.76	0
2026-05-22	120.00	120.00	120.00	120.00	118.76	1
2026-05-21	117.00	117.00	113.85	113.85	112.67	1,014
2026-05-20	117.48	117.48	117.48	117.48	116.26	0
2026-05-19	118.32	118.32	117.36	117.48	116.26	200
2026-05-18	127.01	127.01	125.19	125.19	123.89	2
2026-05-15	128.44	128.44	128.05	128.05	126.72	170
2026-05-14	128.44	128.44	128.44	128.44	127.11	2
2026-05-13	126.60	126.60	126.60	126.60	125.29	0
2026-05-12	126.60	126.60	126.60	126.60	125.29	0
2026-05-11	130.50	130.80	126.00	126.60	125.29	16
2026-05-08	117.48	117.48	117.48	117.48	116.26	0
2026-05-07	117.48	117.48	117.48	117.48	116.26	0
2026-05-06	117.48	117.48	117.48	117.48	116.26	0
2026-05-05	117.48	117.48	117.48	117.48	116.26	0
2026-05-04	117.48	117.48	117.48	117.48	116.26	0
2026-04-30	117.48	117.48	117.48	117.48	116.26	0

← NewerPage 2 of 3 · 126 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.