Harley-Davidson, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	132.80	132.80	132.80	132.80	129.25	0
2025-08-06	132.80	132.80	132.80	132.80	129.25	0
2025-08-05	132.80	132.80	132.80	132.80	129.25	1
2025-08-04	133.38	133.38	133.38	133.38	129.82	1
2025-08-01	133.00	134.00	130.00	134.00	130.42	3
2025-07-31	145.38	145.88	145.38	145.88	141.98	2
2025-07-30	147.29	157.10	146.25	152.00	147.94	76
2025-07-29	134.39	134.39	134.39	134.39	130.80	0
2025-07-28	137.94	137.94	134.39	134.39	130.80	2
2025-07-25	133.50	134.32	133.50	134.32	130.73	3
2025-07-24	141.26	141.26	141.26	141.26	137.48	0
2025-07-23	141.82	141.82	140.84	141.26	137.48	25
2025-07-22	131.43	131.43	131.43	131.43	127.92	0
2025-07-21	131.43	131.43	131.43	131.43	127.92	0
2025-07-18	131.43	131.43	131.43	131.43	127.92	5
2025-07-17	130.91	130.91	130.00	130.00	126.53	108
2025-07-16	132.50	132.99	132.50	132.99	129.44	24
2025-07-15	137.46	137.46	137.46	137.46	133.79	0
2025-07-14	135.89	137.46	135.89	137.46	133.79	22
2025-07-11	132.35	132.35	132.35	132.35	128.81	0
2025-07-10	132.35	132.35	132.35	132.35	128.81	0
2025-07-09	132.35	132.35	132.35	132.35	128.81	0
2025-07-08	132.35	132.35	132.35	132.35	128.81	1
2025-07-07	135.00	135.00	135.00	135.00	131.39	1
2025-07-04	137.76	137.76	137.76	137.76	134.08	0
2025-07-03	139.70	139.70	137.76	137.76	134.08	2
2025-07-02	130.95	130.95	130.95	130.95	127.45	0
2025-07-01	130.95	130.95	130.95	130.95	127.45	0
2025-06-30	130.95	130.95	130.95	130.95	127.45	0
2025-06-27	130.95	130.95	130.95	130.95	127.45	0
2025-06-26	130.95	130.95	130.95	130.95	127.45	0
2025-06-25	130.95	130.95	130.95	130.95	127.45	0
2025-06-24	130.95	130.95	130.95	130.95	127.45	1
2025-06-23	128.18	128.18	128.18	128.18	124.75	1
2025-06-20	129.00	129.00	127.66	127.66	124.25	4
2025-06-18	129.24	129.24	129.24	129.24	125.79	0
2025-06-17	131.83	131.83	129.24	129.24	125.79	15
2025-06-16	134.26	135.20	134.00	134.00	130.42	24
2025-06-13	139.00	139.00	137.00	137.00	133.34	2
2025-06-12	137.45	137.45	137.45	137.45	133.78	1
2025-06-11	140.28	140.28	140.28	140.28	136.53	0
2025-06-10	140.28	140.28	140.28	140.28	136.53	0
2025-06-09	140.28	140.28	140.28	140.28	136.53	3
2025-06-06	137.32	138.70	137.32	137.45	133.78	6
2025-06-05	138.84	138.84	138.84	138.84	135.13	0
2025-06-04	138.84	138.84	138.84	138.84	135.13	0
2025-06-03	138.49	138.84	138.49	138.84	135.13	2
2025-06-02	138.00	138.00	138.00	138.00	134.31	0
2025-05-30	138.00	138.00	138.00	138.00	134.31	0
2025-05-29	138.32	138.32	138.00	138.00	133.64	6
2025-05-28	139.39	139.39	139.39	139.39	134.98	0
2025-05-27	139.39	139.39	139.39	139.39	134.98	2
2025-05-26	139.35	139.35	139.35	139.35	134.95	1
2025-05-23	139.16	139.16	139.16	139.16	134.76	0
2025-05-22	138.32	139.16	138.32	139.16	134.76	2
2025-05-21	141.55	141.55	141.55	141.55	137.08	0
2025-05-20	141.55	141.55	141.55	141.55	137.08	0
2025-05-19	141.55	141.55	141.55	141.55	137.08	1
2025-05-16	138.53	138.53	138.53	138.53	134.15	0
2025-05-15	138.53	138.53	138.53	138.53	134.15	0

← NewerPage 6 of 21 · 1,248 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.