Harley-Davidson, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	212.11	213.29	212.11	213.29	196.13	27
2021-12-28	209.91	209.91	209.91	209.91	193.02	24
2021-12-27	207.81	207.81	206.22	206.22	189.63	9
2021-12-23	202.42	205.52	202.42	205.52	188.98	31
2021-12-22	203.38	203.38	203.20	203.20	186.85	3
2021-12-21	201.39	201.39	201.39	201.39	185.19	0
2021-12-20	205.11	205.11	199.29	201.39	185.19	31
2021-12-17	206.85	209.91	206.85	209.91	193.02	18
2021-12-16	212.52	212.52	211.24	211.24	194.24	3
2021-12-15	218.82	218.82	218.82	218.82	201.21	0
2021-12-14	218.82	218.82	218.82	218.82	201.21	0
2021-12-13	210.00	245.81	210.00	218.82	201.21	2,381
2021-12-10	205.17	205.17	205.17	205.17	188.66	10
2021-12-09	205.80	205.80	205.80	205.80	189.24	10
2021-12-08	210.54	210.54	210.54	210.54	193.60	10
2021-12-07	216.00	216.00	216.00	216.00	198.62	8
2021-12-06	212.76	213.99	212.76	213.99	195.99	31
2021-12-03	212.76	212.76	212.76	212.76	194.87	16
2021-12-02	212.67	212.67	212.67	212.67	194.78	5
2021-12-01	212.67	212.67	212.67	212.67	194.78	0
2021-11-30	212.67	212.67	212.67	212.67	194.78	0
2021-11-29	212.67	212.67	212.67	212.67	194.78	10
2021-11-26	209.31	209.31	209.31	209.31	191.71	10
2021-11-25	219.71	219.71	219.71	219.71	201.23	5
2021-11-24	221.50	221.50	221.50	221.50	202.87	0
2021-11-23	221.50	221.50	221.50	221.50	202.87	7
2021-11-22	206.22	215.47	206.22	215.47	197.35	12
2021-11-19	205.00	209.96	205.00	209.55	191.93	10
2021-11-18	209.86	209.86	209.86	209.86	192.21	7
2021-11-17	210.00	210.00	210.00	210.00	192.34	0
2021-11-16	210.00	210.00	210.00	210.00	192.34	3
2021-11-12	207.61	207.61	207.61	207.61	190.15	50
2021-11-11	210.04	210.04	210.04	210.04	192.37	0
2021-11-10	210.04	210.04	210.04	210.04	192.37	20
2021-11-09	210.04	210.04	210.04	210.04	192.37	18
2021-11-08	213.16	213.16	213.16	213.16	195.23	0
2021-11-05	215.00	215.00	213.16	213.16	195.23	6
2021-11-04	214.28	214.28	214.28	214.28	196.26	1
2021-11-03	221.54	221.54	221.54	221.54	202.91	7
2021-11-01	220.00	224.07	220.00	224.00	205.16	27
2021-10-29	209.00	209.00	209.00	209.00	191.42	0
2021-10-28	209.00	209.00	209.00	209.00	191.42	10
2021-10-27	204.30	212.21	204.30	209.00	191.42	504
2021-10-26	203.27	203.27	197.89	197.89	181.25	632
2021-10-25	206.85	207.27	206.85	207.27	189.84	26
2021-10-22	211.00	211.00	211.00	211.00	193.25	5
2021-10-21	204.90	204.90	204.90	204.90	187.67	5
2021-10-20	203.80	203.80	203.80	203.80	186.66	1
2021-10-19	207.80	207.80	207.80	207.80	190.32	0
2021-10-18	207.80	207.80	207.80	207.80	190.32	3
2021-10-15	205.60	205.60	205.60	205.60	188.31	1
2021-10-14	202.21	202.21	200.61	200.61	183.74	1,502

← NewerPage 21 of 21 · 1,252 trading days

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.