Harley-Davidson, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	190.00	190.00	186.36	186.36	178.95	12
2024-11-11	190.32	190.32	190.32	190.32	182.76	0
2024-11-08	190.32	190.32	190.32	190.32	182.76	0
2024-11-07	188.00	190.32	188.00	190.32	182.76	2
2024-11-06	194.75	194.75	187.68	187.68	180.22	826
2024-11-05	185.94	185.94	185.94	185.94	178.55	0
2024-11-04	185.94	185.94	185.94	185.94	178.55	0
2024-11-01	185.94	185.94	185.94	185.94	178.55	1
2024-10-31	188.29	188.29	188.29	188.29	180.81	0
2024-10-30	187.72	188.29	187.72	188.29	180.81	31
2024-10-29	181.98	181.98	181.98	181.98	174.75	0
2024-10-28	181.98	181.98	181.98	181.98	174.75	0
2024-10-25	182.50	182.50	181.98	181.98	174.75	11
2024-10-24	192.00	197.72	182.50	182.50	175.25	547
2024-10-23	206.22	206.22	206.22	206.22	198.02	0
2024-10-22	206.22	206.22	206.22	206.22	198.02	0
2024-10-21	206.22	206.22	206.22	206.22	198.02	0
2024-10-18	206.22	206.22	206.22	206.22	198.02	1
2024-10-17	205.38	205.38	205.38	205.38	197.22	5
2024-10-16	206.00	206.00	204.60	204.60	196.47	2
2024-10-15	197.20	197.20	197.20	197.20	189.36	0
2024-10-14	197.20	197.20	197.20	197.20	189.36	5
2024-10-11	194.75	194.75	194.56	194.56	186.83	12
2024-10-10	189.00	189.00	189.00	189.00	181.49	2
2024-10-09	186.01	186.01	186.01	186.01	178.62	0
2024-10-08	186.01	186.01	186.01	186.01	178.62	0
2024-10-07	186.01	186.01	186.01	186.01	178.62	1
2024-10-04	192.82	192.82	192.82	192.82	185.16	11
2024-10-03	197.40	197.40	192.60	192.80	185.14	8
2024-10-02	209.06	209.06	209.06	209.06	200.75	0
2024-10-01	209.06	209.06	209.06	209.06	200.75	0
2024-09-30	209.06	209.06	209.06	209.06	200.75	0
2024-09-27	209.06	209.06	209.06	209.06	200.75	0
2024-09-26	209.58	209.58	208.78	209.06	200.75	3
2024-09-25	215.20	215.20	215.20	215.20	206.65	0
2024-09-24	215.20	215.20	215.20	215.20	206.65	0
2024-09-23	215.20	215.20	215.20	215.20	206.65	0
2024-09-20	215.20	215.20	215.20	215.20	206.65	0
2024-09-19	215.20	215.20	215.20	215.20	206.65	0
2024-09-18	210.88	215.20	210.88	215.20	206.65	8
2024-09-17	205.25	205.25	205.25	205.25	197.09	0
2024-09-16	205.25	205.25	205.25	205.25	197.09	0
2024-09-13	205.25	205.25	205.25	205.25	197.09	0
2024-09-12	205.25	205.25	205.25	205.25	196.46	0
2024-09-11	205.25	205.25	205.25	205.25	196.46	0
2024-09-10	205.25	205.25	205.25	205.25	196.46	0
2024-09-09	205.25	205.25	205.25	205.25	196.46	0
2024-09-06	205.25	205.25	205.25	205.25	196.46	10
2024-09-05	208.74	208.74	208.74	208.74	199.80	1
2024-09-04	208.03	208.03	208.03	208.03	199.12	0
2024-09-03	208.03	208.03	208.03	208.03	199.12	0
2024-09-02	208.46	208.46	208.03	208.03	199.12	2
2024-08-30	213.57	213.57	213.57	213.57	204.42	1
2024-08-29	215.03	215.03	215.03	215.03	205.82	20
2024-08-28	211.05	211.05	211.05	211.05	202.01	0
2024-08-27	211.05	211.05	211.05	211.05	202.01	0
2024-08-26	209.16	211.05	209.16	211.05	202.01	8
2024-08-23	202.20	202.20	202.20	202.20	193.54	0
2024-08-22	202.20	202.20	202.20	202.20	193.54	0
2024-08-21	202.20	202.20	202.20	202.20	193.54	5

← NewerPage 9 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.