Harley-Davidson, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	202.50	202.50	202.50	202.50	189.95	4
2023-03-10	215.80	215.80	208.50	208.50	195.58	17
2023-03-09	223.50	223.50	215.80	215.80	202.43	14
2023-03-08	236.00	236.00	236.00	236.00	221.37	0
2023-03-07	236.00	236.00	236.00	236.00	221.37	5
2023-03-06	243.43	243.43	243.43	243.43	228.34	0
2023-03-03	243.43	243.43	243.43	243.43	228.34	0
2023-03-02	243.43	243.43	243.43	243.43	228.34	2
2023-03-01	244.00	244.00	244.00	244.00	228.07	0
2023-02-28	244.00	244.00	244.00	244.00	228.07	0
2023-02-27	244.00	244.00	244.00	244.00	228.07	0
2023-02-24	244.00	244.00	244.00	244.00	228.07	0
2023-02-23	244.00	244.00	244.00	244.00	228.07	5
2023-02-22	248.00	248.00	248.00	248.00	231.81	5
2023-02-17	251.60	251.60	251.60	251.60	235.18	0
2023-02-16	251.60	251.60	251.60	251.60	235.18	4
2023-02-15	250.00	250.00	250.00	250.00	233.68	0
2023-02-14	250.00	250.00	250.00	250.00	233.68	11
2023-02-13	248.25	248.25	248.25	248.25	232.05	15
2023-02-10	251.10	251.10	251.10	251.10	234.71	2
2023-02-09	255.00	255.00	255.00	255.00	238.36	5
2023-02-08	255.00	255.00	255.00	255.00	238.36	5
2023-02-07	264.16	264.16	258.00	258.00	241.16	20
2023-02-06	263.00	263.00	262.34	262.34	245.22	35
2023-02-03	260.51	262.00	260.51	260.77	243.75	34
2023-02-02	230.64	230.64	230.64	230.64	215.59	0
2023-02-01	230.64	230.64	230.64	230.64	215.59	12
2023-01-31	230.23	230.23	230.23	230.23	215.20	0
2023-01-30	230.23	230.23	230.23	230.23	215.20	0
2023-01-27	230.23	230.23	230.23	230.23	215.20	0
2023-01-26	230.23	230.23	230.23	230.23	215.20	12
2023-01-25	227.40	227.40	227.40	227.40	212.56	0
2023-01-24	227.40	227.40	227.40	227.40	212.56	0
2023-01-23	227.40	227.40	227.40	227.40	212.56	1
2023-01-20	226.44	226.44	226.44	226.44	211.66	0
2023-01-19	212.01	226.44	212.01	226.44	211.66	4
2023-01-18	212.00	212.00	212.00	212.00	198.16	0
2023-01-17	212.00	212.00	212.00	212.00	198.16	0
2023-01-16	212.00	212.00	212.00	212.00	198.16	0
2023-01-13	212.00	212.00	212.00	212.00	198.16	0
2023-01-12	212.00	212.00	212.00	212.00	198.16	0
2023-01-11	212.00	212.00	212.00	212.00	198.16	0
2023-01-10	212.00	212.00	212.00	212.00	198.16	0
2023-01-09	212.00	212.00	212.00	212.00	198.16	0
2023-01-06	212.00	212.00	212.00	212.00	198.16	0
2023-01-05	212.00	212.00	212.00	212.00	198.16	0
2023-01-04	212.00	212.00	212.00	212.00	198.16	0
2023-01-03	212.00	212.00	212.00	212.00	198.16	0
2023-01-02	212.00	212.00	212.00	212.00	198.16	0
2022-12-29	212.00	212.00	212.00	212.00	198.16	0
2022-12-28	212.00	212.00	212.00	212.00	198.16	2
2022-12-27	218.40	218.40	218.40	218.40	204.14	9
2022-12-26	246.33	246.33	246.33	246.33	230.25	0
2022-12-23	246.33	246.33	246.33	246.33	230.25	0
2022-12-22	246.33	246.33	246.33	246.33	230.25	0
2022-12-21	246.33	246.33	246.33	246.33	230.25	0
2022-12-20	246.33	246.33	246.33	246.33	230.25	0
2022-12-19	246.33	246.33	246.33	246.33	230.25	0
2022-12-16	246.33	246.33	246.33	246.33	230.25	0
2022-12-15	246.33	246.33	246.33	246.33	230.25	0

← NewerPage 16 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.