Harley-Davidson, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	145.51	145.51	145.51	145.51	142.20	0
2025-10-29	145.51	145.51	145.51	145.51	142.20	2
2025-10-28	145.50	145.50	145.50	145.50	142.19	0
2025-10-27	145.50	145.50	145.50	145.50	142.19	0
2025-10-24	145.50	145.50	145.50	145.50	142.19	0
2025-10-23	145.50	145.50	145.50	145.50	142.19	0
2025-10-22	145.50	145.50	145.50	145.50	142.19	0
2025-10-21	145.50	145.50	145.50	145.50	142.19	0
2025-10-20	145.50	145.50	145.50	145.50	142.19	0
2025-10-17	145.50	145.50	145.50	145.50	142.19	0
2025-10-16	150.00	150.00	145.50	145.50	142.19	2
2025-10-15	141.26	141.26	141.26	141.26	138.05	0
2025-10-14	141.26	141.26	141.26	141.26	138.05	0
2025-10-13	141.26	141.26	141.26	141.26	138.05	0
2025-10-10	141.26	141.26	141.26	141.26	138.05	0
2025-10-09	143.50	143.50	141.26	141.26	138.05	2
2025-10-08	144.48	144.48	144.48	144.48	141.19	8
2025-10-07	142.50	142.50	142.50	142.50	139.26	1
2025-10-06	147.00	147.00	144.45	144.45	141.16	2
2025-10-03	149.00	151.00	149.00	151.00	147.56	3
2025-10-02	150.00	150.45	150.00	150.00	146.59	3
2025-10-01	148.65	148.65	148.65	148.65	145.27	0
2025-09-30	149.25	149.85	148.65	148.65	145.27	3
2025-09-29	156.30	156.30	151.20	151.20	147.76	9
2025-09-26	150.45	150.45	150.45	150.45	147.03	0
2025-09-25	150.00	150.45	150.00	150.45	147.03	6
2025-09-24	151.90	151.90	151.90	151.90	148.44	0
2025-09-23	151.90	151.90	151.90	151.90	148.44	0
2025-09-22	151.90	151.90	151.90	151.90	148.44	0
2025-09-19	156.00	156.00	150.80	151.90	148.44	13
2025-09-18	162.00	162.00	162.00	162.00	158.31	0
2025-09-17	162.00	162.00	162.00	162.00	158.31	0
2025-09-16	162.00	162.00	162.00	162.00	158.31	0
2025-09-15	162.00	162.00	162.00	162.00	158.31	0
2025-09-12	162.00	162.00	162.00	162.00	158.31	1
2025-09-11	165.60	165.60	165.60	165.60	161.83	1
2025-09-10	168.00	168.00	165.24	165.24	161.48	14
2025-09-09	167.81	167.81	156.01	164.50	160.76	31
2025-09-08	165.65	165.65	165.65	165.65	161.22	0
2025-09-05	165.65	165.65	165.65	165.65	161.22	1
2025-09-04	164.88	164.88	164.88	164.88	160.47	10
2025-09-03	160.70	160.70	159.68	159.68	155.41	3
2025-09-02	157.50	158.24	157.50	158.24	154.01	2
2025-09-01	156.82	156.82	156.82	156.82	152.63	0
2025-08-29	157.37	157.37	156.82	156.82	152.63	300
2025-08-28	155.52	156.00	155.52	156.00	151.83	301
2025-08-27	157.44	157.44	157.44	157.44	153.23	1
2025-08-26	152.00	152.00	152.00	152.00	147.94	0
2025-08-25	152.00	152.00	152.00	152.00	147.94	0
2025-08-22	152.00	152.00	152.00	152.00	147.94	0
2025-08-21	152.00	152.00	152.00	152.00	147.94	0
2025-08-20	152.00	152.00	152.00	152.00	147.94	1
2025-08-19	152.00	155.80	152.00	154.20	150.08	11
2025-08-18	145.43	151.00	145.43	151.00	146.96	3
2025-08-15	148.40	148.40	148.40	148.40	144.43	1
2025-08-14	145.35	148.65	145.35	148.65	144.68	114
2025-08-13	136.50	136.50	136.50	136.50	132.85	0
2025-08-12	136.50	136.50	136.50	136.50	132.85	1
2025-08-11	131.43	131.43	131.43	131.43	127.92	0
2025-08-08	131.43	131.43	131.43	131.43	127.92	1

← NewerPage 5 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.