Harley-Davidson, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	151.65	151.65	151.65	151.65	146.17	0
2025-02-11	149.05	151.65	147.75	151.65	146.17	1,091
2025-02-10	156.06	156.06	156.06	156.06	150.42	10
2025-02-07	153.38	153.38	153.38	153.38	147.84	0
2025-02-06	153.38	153.38	153.38	153.38	147.84	5
2025-02-05	150.50	152.70	147.15	152.60	147.09	1,110
2025-02-04	153.50	153.50	153.50	153.50	147.95	0
2025-02-03	157.20	157.20	153.40	153.50	147.95	45
2025-01-31	163.60	163.60	163.60	163.60	157.69	4
2025-01-30	163.60	163.60	163.60	163.60	157.69	4
2025-01-29	162.90	162.90	160.45	161.97	156.12	537
2025-01-28	162.50	162.91	161.26	162.91	157.02	4
2025-01-27	172.75	172.75	172.75	172.75	166.51	0
2025-01-24	172.75	172.75	172.75	172.75	166.51	0
2025-01-23	172.75	172.75	172.75	172.75	166.51	0
2025-01-22	172.75	172.75	172.75	172.75	166.51	50
2025-01-21	178.53	178.53	178.53	178.53	172.08	0
2025-01-20	178.53	178.53	178.53	178.53	172.08	0
2025-01-17	178.53	178.53	178.53	178.53	172.08	50
2025-01-16	177.23	177.23	177.23	177.23	170.83	0
2025-01-15	177.23	177.23	177.23	177.23	170.83	1
2025-01-14	173.49	175.43	173.40	173.68	167.40	30
2025-01-13	195.70	195.70	195.70	195.70	188.63	0
2025-01-10	195.70	195.70	195.70	195.70	188.63	0
2025-01-09	195.70	195.70	195.70	195.70	188.63	0
2025-01-08	195.70	195.70	195.70	195.70	188.63	0
2025-01-07	195.70	195.70	195.70	195.70	188.63	0
2025-01-06	195.70	195.70	195.70	195.70	188.63	0
2025-01-03	195.70	195.70	195.70	195.70	188.63	0
2025-01-02	195.70	195.70	195.70	195.70	188.63	0
2024-12-30	195.70	195.70	195.70	195.70	188.63	0
2024-12-27	195.70	195.70	195.70	195.70	188.63	0
2024-12-26	195.70	195.70	195.70	195.70	188.63	0
2024-12-23	195.70	195.70	195.70	195.70	188.63	0
2024-12-20	195.70	195.70	195.70	195.70	188.63	0
2024-12-19	195.70	195.70	195.70	195.70	188.63	0
2024-12-18	195.00	195.70	195.00	195.70	188.63	11
2024-12-17	198.43	198.43	198.43	198.43	191.26	0
2024-12-16	198.43	198.43	198.43	198.43	191.26	0
2024-12-13	198.43	198.43	198.43	198.43	191.26	0
2024-12-12	198.43	198.43	198.43	198.43	191.26	0
2024-12-11	198.43	198.43	198.43	198.43	191.26	0
2024-12-10	198.43	198.43	198.43	198.43	191.26	0
2024-12-09	198.43	198.43	198.43	198.43	191.26	0
2024-12-06	198.43	198.43	198.43	198.43	190.54	0
2024-12-05	197.50	198.43	197.50	198.43	190.54	3
2024-12-04	204.12	204.12	204.12	204.12	196.01	0
2024-12-03	204.12	204.12	204.12	204.12	196.01	1
2024-12-02	204.00	207.60	204.00	207.20	198.96	19
2024-11-29	200.00	200.00	200.00	200.00	192.05	0
2024-11-28	200.00	200.00	200.00	200.00	192.05	0
2024-11-27	198.74	200.00	198.74	200.00	192.05	2
2024-11-26	204.48	204.48	194.46	195.60	187.83	5
2024-11-25	198.00	202.47	198.00	202.45	194.40	18
2024-11-22	191.33	191.33	191.33	191.33	183.73	0
2024-11-21	188.67	191.33	188.67	191.33	183.73	10
2024-11-19	190.38	190.38	190.38	190.38	182.81	0
2024-11-18	190.38	190.38	190.38	190.38	182.81	2
2024-11-14	186.50	190.76	186.50	190.76	183.18	11
2024-11-13	186.36	186.36	186.36	186.36	178.95	0

← NewerPage 8 of 21 · 1,247 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.