Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	178.36	179.76	176.49	177.29	153.67	76,000
2019-11-18	176.95	178.75	176.18	178.61	154.81	63,700
2019-11-15	185.12	186.21	176.22	177.04	153.45	101,300
2019-11-14	182.57	187.50	182.40	184.85	160.22	125,400
2019-11-13	181.71	183.75	179.51	182.35	158.06	84,700
2019-11-12	181.11	183.28	178.81	182.23	157.95	104,600
2019-11-11	179.66	182.15	178.51	180.78	156.69	55,800
2019-11-08	176.95	181.76	176.94	180.10	156.10	88,100
2019-11-07	177.46	179.06	175.77	176.23	152.75	138,400
2019-11-06	181.95	184.47	175.66	176.83	153.27	124,300
2019-11-05	180.89	183.62	179.00	181.87	157.64	99,500
2019-11-04	183.98	184.29	179.50	180.69	156.62	108,500
2019-11-01	185.00	186.75	182.35	183.11	158.71	83,600
2019-10-31	189.38	189.50	183.59	184.27	159.72	105,600
2019-10-30	187.41	190.00	184.82	189.38	164.15	90,600
2019-10-29	184.32	189.10	184.32	186.91	162.01	89,100
2019-10-28	187.02	189.82	183.49	184.26	159.71	105,000
2019-10-25	182.46	188.44	181.50	185.66	160.92	166,800
2019-10-24	184.23	186.53	179.07	182.43	158.12	145,000
2019-10-23	186.00	186.47	182.29	183.60	159.14	156,900
2019-10-22	190.00	190.40	184.83	186.38	161.55	111,100
2019-10-21	188.82	191.02	188.01	189.47	164.23	124,200
2019-10-18	185.97	188.45	184.09	187.26	162.31	154,000
2019-10-17	184.07	188.97	183.14	186.42	161.58	179,600
2019-10-16	179.15	182.40	177.12	181.57	157.38	127,900
2019-10-15	183.32	183.59	179.06	179.32	155.43	130,900
2019-10-14	184.85	184.85	180.76	182.38	158.08	191,800
2019-10-11	184.66	186.78	182.95	184.90	160.27	152,600
2019-10-10	180.60	184.13	180.45	182.66	158.32	172,800
2019-10-09	179.88	183.27	179.88	181.01	156.89	145,100
2019-10-08	178.41	180.73	175.71	179.15	155.28	144,000
2019-10-07	181.22	181.75	179.15	179.15	155.28	170,500
2019-10-04	179.36	182.29	177.86	181.60	157.41	150,100
2019-10-03	177.34	180.13	176.37	180.03	155.26	235,000
2019-10-02	180.12	180.34	175.09	177.44	153.03	163,700
2019-10-01	185.52	187.41	180.64	181.21	156.28	151,500
2019-09-30	185.11	186.45	180.41	185.65	160.11	258,600
2019-09-27	189.55	189.55	182.01	183.87	158.58	173,100
2019-09-26	193.78	193.78	188.28	189.54	163.47	145,000
2019-09-25	191.15	194.88	190.70	193.60	166.97	475,600
2019-09-24	191.18	195.99	190.25	190.95	164.68	320,600
2019-09-23	189.05	191.56	188.10	190.12	163.97	319,900
2019-09-20	198.82	198.82	189.52	190.21	164.04	522,300
2019-09-19	204.96	205.58	198.45	198.84	171.49	223,700
2019-09-18	209.50	211.30	204.27	205.55	177.27	160,900
2019-09-17	205.78	210.72	205.78	210.23	181.31	141,500
2019-09-16	205.00	207.01	203.52	206.20	177.83	103,100
2019-09-13	206.79	210.00	204.59	205.82	177.51	125,500
2019-09-12	206.23	207.12	204.24	206.23	177.86	127,200
2019-09-11	203.47	206.99	202.38	205.74	177.44	181,800
2019-09-10	213.93	213.93	200.52	203.43	175.45	178,300
2019-09-09	216.68	216.68	210.65	215.08	185.49	132,900
2019-09-06	214.68	219.35	213.85	216.13	186.40	105,800
2019-09-05	220.00	222.36	213.68	214.06	184.61	100,600
2019-09-04	218.08	218.40	214.03	218.12	188.11	98,500
2019-09-03	217.68	219.49	210.22	214.48	184.97	170,500
2019-08-30	217.41	219.89	213.97	219.31	189.14	107,600
2019-08-29	211.92	217.45	211.48	216.49	186.71	117,200
2019-08-28	211.82	211.82	207.31	210.43	181.48	169,900
2019-08-27	214.41	214.85	208.95	212.69	183.43	284,700

← NewerPage 30 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
1996-05-13	3:1

Dividends

Ex-date	Amount
2026-10-05	1.4630 USD
2026-07-07	1.4630 USD
2026-04-07	1.4630 USD
2026-01-06	1.4630 USD
2025-10-06	1.3650 USD
2025-07-08	1.3650 USD
2025-04-07	1.3650 USD
2025-01-07	1.3650 USD
2024-10-07	1.2750 USD
2024-07-09	1.2750 USD
2024-04-08	1.2750 USD
2024-01-05	1.2750 USD
2023-10-04	1.1900 USD
2023-07-05	1.1900 USD
2023-04-04	1.1900 USD
2023-01-04	1.1900 USD
2022-10-04	1.1100 USD
2022-07-05	1.1100 USD
2022-04-04	1.1100 USD
2022-01-04	1.1100 USD
2021-10-04	1.0350 USD
2021-07-02	1.0350 USD
2021-04-05	1.0350 USD
2021-01-04	1.0350 USD
2020-12-18	2.0000 USD
2020-10-02	0.9650 USD
2020-07-06	0.9650 USD
2020-04-03	0.9650 USD
2020-01-06	0.9650 USD
2019-10-04	0.9000 USD
2019-07-08	0.9000 USD
2019-04-05	0.9000 USD
2019-01-07	0.9000 USD

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