Harley-Davidson, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	138.53	138.53	138.53	138.53	134.15	0
2025-05-13	140.92	140.92	138.18	138.53	134.15	7
2025-05-12	132.90	132.90	132.90	132.90	128.70	0
2025-05-09	132.90	132.90	132.90	132.90	128.70	5
2025-05-08	133.54	133.54	133.54	133.54	129.32	1
2025-05-07	132.21	132.21	132.21	132.21	128.03	2
2025-05-06	134.81	134.81	134.81	134.81	130.55	0
2025-05-05	134.81	134.81	134.81	134.81	130.55	1
2025-05-02	130.00	132.86	130.00	132.00	127.83	7
2025-04-30	125.78	125.78	125.45	125.45	121.48	3
2025-04-29	132.60	132.60	131.69	131.69	127.53	18
2025-04-28	132.21	132.21	132.21	132.21	128.03	1
2025-04-25	130.00	130.00	130.00	130.00	125.89	0
2025-04-24	130.00	130.00	130.00	130.00	125.89	3
2025-04-23	129.74	129.74	129.74	129.74	125.64	0
2025-04-22	130.00	130.00	127.80	129.74	125.64	4
2025-04-17	127.66	127.66	127.66	127.66	123.62	0
2025-04-16	127.66	127.66	127.66	127.66	123.62	1
2025-04-15	132.34	132.34	132.34	132.34	128.16	0
2025-04-14	130.39	132.34	130.39	132.34	128.16	14
2025-04-11	138.99	138.99	130.00	130.39	126.27	4
2025-04-10	137.80	137.80	137.80	137.80	133.44	0
2025-04-09	139.10	139.10	137.80	137.80	133.44	12
2025-04-08	133.50	133.50	133.50	133.50	129.28	2
2025-04-07	130.00	130.00	130.00	130.00	125.89	315
2025-04-04	128.05	130.52	128.05	130.52	126.39	23
2025-04-03	131.46	131.46	130.00	130.00	125.89	36
2025-04-02	142.94	142.94	142.94	142.94	138.42	0
2025-04-01	142.94	142.94	142.94	142.94	138.42	20
2025-03-31	142.07	142.07	142.07	142.07	137.58	0
2025-03-28	142.07	142.07	142.07	142.07	137.58	0
2025-03-27	142.07	142.07	142.07	142.07	137.58	0
2025-03-26	142.07	142.07	142.07	142.07	137.58	0
2025-03-25	142.07	142.07	142.07	142.07	137.58	0
2025-03-24	142.07	142.07	142.07	142.07	137.58	0
2025-03-21	144.71	144.71	139.56	142.07	137.58	6
2025-03-20	142.96	142.96	142.96	142.96	138.44	3
2025-03-19	144.47	144.47	144.47	144.47	139.90	10
2025-03-18	143.88	143.88	143.88	143.88	139.33	1
2025-03-17	141.40	145.32	141.40	145.32	140.73	27
2025-03-14	144.90	144.90	144.90	144.90	140.32	0
2025-03-13	144.90	144.90	144.90	144.90	140.32	1
2025-03-12	141.75	143.10	141.75	142.92	138.40	4
2025-03-11	156.00	156.00	156.00	156.00	151.07	0
2025-03-10	147.90	157.20	147.90	156.00	151.07	5
2025-03-07	141.75	141.75	141.75	141.75	137.27	0
2025-03-06	141.75	141.75	141.75	141.75	137.27	0
2025-03-05	141.59	141.90	141.59	141.75	137.27	5
2025-02-28	154.00	154.00	154.00	154.00	149.13	0
2025-02-27	154.00	154.00	154.00	154.00	149.13	0
2025-02-26	154.00	154.00	154.00	154.00	148.44	1
2025-02-25	150.60	150.60	150.60	150.60	145.16	0
2025-02-24	150.60	150.60	150.60	150.60	145.16	0
2025-02-21	150.60	150.60	150.60	150.60	145.16	0
2025-02-20	150.60	150.60	150.60	150.60	145.16	0
2025-02-19	148.50	150.60	148.50	150.60	145.16	5
2025-02-18	154.20	154.20	154.20	154.20	148.63	0
2025-02-17	154.20	154.20	154.20	154.20	148.63	0
2025-02-14	154.20	154.20	154.20	154.20	148.63	0
2025-02-13	154.20	154.20	154.20	154.20	148.63	1

← NewerPage 7 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.