Harley-Davidson Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	36.340	36.500	35.820	35.990	33.812	60
2024-08-13	34.990	36.010	34.920	35.980	33.803	32
2024-08-12	35.520	35.520	34.880	34.910	32.797	85
2024-08-09	35.735	36.150	35.380	35.586	33.433	49
2024-08-08	35.800	36.321	35.800	36.200	34.009	425
2024-08-07	36.250	36.389	35.940	35.940	33.765	179
2024-08-06	35.640	36.360	35.640	36.170	33.981	65
2024-08-05	34.000	36.201	33.560	35.839	33.670	1,742
2024-08-02	35.700	35.956	34.911	35.458	33.312	1,146
2024-08-01	37.510	37.802	36.142	36.330	34.131	1,219
2024-07-31	38.380	38.560	37.800	37.884	35.591	1,130
2024-07-30	37.950	38.612	37.915	38.612	36.276	933
2024-07-29	36.620	37.670	36.540	37.390	35.127	1,961
2024-07-26	36.710	37.150	35.430	36.510	34.301	581
2024-07-25	36.130	37.010	34.910	36.230	34.038	1,416
2024-07-24	34.674	34.750	34.674	34.750	32.647	7,202
2024-07-23	34.022	34.045	33.975	34.045	31.985	1,231
2024-07-22	34.890	35.470	34.290	35.202	33.072	554
2024-07-19	35.630	35.630	34.460	34.520	32.431	540
2024-07-18	35.940	37.427	35.940	36.490	34.282	2,641
2024-07-17	35.975	36.440	35.780	36.090	33.906	1,279
2024-07-16	35.190	36.170	35.000	36.170	33.981	583
2024-07-15	34.380	35.320	34.270	35.270	33.136	1,213
2024-07-12	34.260	34.918	34.140	34.730	32.628	962
2024-07-11	33.072	33.867	32.740	33.860	31.811	2,200
2024-07-10	32.030	32.510	31.680	32.200	30.251	255
2024-07-09	31.710	32.330	31.680	32.010	30.073	1,872
2024-07-08	32.080	32.330	31.750	31.908	29.977	1,420
2024-07-05	32.270	32.270	31.740	31.920	29.988	329
2024-07-03	31.970	32.671	31.900	32.487	30.521	1,027
2024-07-02	32.430	32.650	31.650	32.130	30.186	2,000
2024-07-01	33.520	33.720	32.700	32.700	30.721	1,412
2024-06-28	33.605	33.740	33.250	33.435	31.412	406
2024-06-27	33.460	33.460	32.980	33.268	31.254	1,038
2024-06-26	33.330	33.640	33.130	33.596	31.563	929
2024-06-25	33.860	34.008	33.028	33.108	31.104	133
2024-06-24	33.840	34.250	33.620	34.031	31.971	365
2024-06-21	33.360	33.380	32.990	33.240	31.228	1,739
2024-06-20	33.000	33.540	33.000	33.450	31.426	2,153
2024-06-18	33.800	33.956	33.800	33.861	31.812	826
2024-06-17	32.510	33.270	32.510	33.270	31.257	380
2024-06-14	32.500	32.500	32.000	32.235	30.284	645
2024-06-13	33.409	33.409	33.000	33.000	31.003	135
2024-06-12	34.350	34.650	33.680	33.680	31.642	1,474
2024-06-11	33.370	33.790	32.920	33.680	31.642	1,248
2024-06-10	33.845	34.390	33.690	34.270	32.196	1,021
2024-06-07	34.260	34.620	33.980	34.550	32.459	65
2024-06-06	35.380	35.380	34.048	34.290	32.215	1,196
2024-06-05	35.250	35.330	34.840	35.080	32.957	178
2024-06-04	36.880	36.880	34.770	35.430	33.124	2,006
2024-06-03	35.980	36.721	35.930	36.721	34.330	1,741
2024-05-31	34.650	35.855	34.630	35.855	33.521	376
2024-05-30	34.290	34.918	34.130	34.850	32.582	930
2024-05-29	34.210	34.560	33.885	33.990	31.778	242
2024-05-28	35.170	35.260	34.980	35.000	32.722	584
2024-05-24	35.180	35.390	35.180	35.250	32.956	248
2024-05-23	35.890	35.890	35.100	35.100	32.815	1,075
2024-05-22	34.760	35.450	34.760	35.450	33.143	749
2024-05-21	35.130	35.500	34.830	34.898	32.626	930
2024-05-20	35.500	35.770	35.190	35.190	32.899	708

← NewerPage 10 of 20 · 1,198 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.1875 USD
2026-06-05	0.1875 USD
2026-02-27	0.1875 USD
2025-12-08	0.1800 USD
2025-09-09	0.1800 USD
2025-05-30	0.1800 USD
2025-02-27	0.1800 USD
2024-12-10	0.1725 USD
2024-09-16	0.1725 USD
2024-06-05	0.1725 USD
2024-03-01	0.1725 USD
2023-12-08	0.1650 USD
2023-09-11	0.1650 USD
2023-06-02	0.1650 USD
2023-03-02	0.1650 USD
2022-12-08	0.1575 USD
2022-09-09	0.1575 USD
2022-06-01	0.1575 USD
2022-02-25	0.1575 USD
2021-12-07	0.1500 USD
2021-09-09	0.1500 USD
2021-06-09	0.1500 USD
2021-03-01	0.1500 USD
2020-12-03	0.0200 USD
2020-09-09	0.0200 USD
2020-05-21	0.0200 USD
2020-03-04	0.3800 USD
2019-12-13	0.3750 USD
2019-09-16	0.3750 USD
2019-05-29	0.3750 USD
2019-03-13	0.3750 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.