Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	204.96	209.09	204.85	207.75	178.56	409,400
2019-05-29	200.34	204.69	199.11	204.64	175.89	280,900
2019-05-28	200.00	204.73	200.00	202.36	173.93	2,136,900
2019-05-24	206.64	206.76	199.31	201.02	172.78	270,600
2019-05-23	205.06	208.00	204.03	205.73	176.83	292,600
2019-05-22	205.46	207.54	204.00	206.49	177.48	279,000
2019-05-21	205.53	206.42	203.13	205.17	176.34	229,500
2019-05-20	203.21	206.28	202.69	205.24	176.40	160,300
2019-05-17	201.23	205.90	199.01	204.00	175.34	194,700
2019-05-16	201.18	206.31	200.44	202.24	173.83	233,900
2019-05-15	195.72	202.25	193.87	200.24	172.11	227,400
2019-05-14	195.47	198.89	195.02	196.38	168.79	166,500
2019-05-13	196.42	196.75	193.65	194.74	167.38	110,700
2019-05-10	196.14	199.28	194.66	198.50	170.61	92,000
2019-05-09	197.00	197.44	194.76	196.76	169.12	121,700
2019-05-08	196.17	200.61	195.53	198.08	170.25	86,600
2019-05-07	198.50	199.46	196.43	196.67	169.04	82,300
2019-05-06	196.09	200.48	195.35	199.55	171.51	165,200
2019-05-03	186.58	209.33	186.33	197.46	169.72	163,100
2019-05-02	187.82	190.95	186.56	187.92	161.52	177,100
2019-05-01	189.63	189.63	186.57	187.65	161.29	68,100
2019-04-30	187.04	189.72	186.08	189.32	162.72	70,300
2019-04-29	184.57	188.97	184.32	187.03	160.75	106,700
2019-04-26	183.96	185.82	183.07	184.35	158.45	99,000
2019-04-25	179.97	184.32	179.13	183.86	158.03	96,900
2019-04-24	181.03	182.48	177.66	179.78	154.52	123,700
2019-04-23	176.39	181.38	176.39	181.02	155.59	136,000
2019-04-22	179.96	179.96	174.93	176.29	151.52	90,900
2019-04-18	179.53	180.89	178.98	179.95	154.67	78,400
2019-04-17	180.83	180.96	177.45	179.09	153.93	89,600
2019-04-16	177.85	180.87	177.67	180.40	155.05	106,500
2019-04-15	177.85	179.26	176.62	177.18	152.29	65,800
2019-04-12	176.26	178.04	175.93	177.61	152.66	71,000
2019-04-11	174.09	176.41	173.89	175.82	151.12	142,600
2019-04-10	173.27	174.69	173.27	174.06	149.61	81,400
2019-04-09	173.10	174.41	171.89	172.88	148.59	81,300
2019-04-08	174.36	174.55	169.83	173.29	148.94	105,400
2019-04-05	175.15	175.44	174.54	174.79	150.23	107,600
2019-04-04	176.04	176.48	174.68	175.49	150.06	109,800
2019-04-03	177.85	177.85	176.13	176.54	150.96	117,000
2019-04-02	179.63	179.63	176.09	177.40	151.69	102,100
2019-04-01	179.00	179.90	175.07	179.65	153.62	120,700
2019-03-29	177.23	178.83	176.06	178.52	152.65	105,800
2019-03-28	177.03	178.02	174.00	176.35	150.80	58,200
2019-03-27	176.69	177.88	174.96	176.48	150.91	69,100
2019-03-26	176.19	177.30	174.95	176.53	150.95	86,100
2019-03-25	176.65	177.30	173.60	174.08	148.86	85,600
2019-03-22	174.99	177.46	174.22	176.06	150.55	105,200
2019-03-21	172.02	175.98	171.89	175.77	150.30	88,800
2019-03-20	171.92	174.47	170.80	171.89	146.98	96,300
2019-03-19	174.48	174.48	170.53	171.93	147.02	145,100
2019-03-18	173.61	174.26	171.64	174.25	149.00	129,400
2019-03-15	176.04	177.57	173.08	173.25	148.15	579,500
2019-03-14	176.68	176.81	174.03	175.95	150.45	130,200
2019-03-13	176.18	176.95	173.38	176.44	150.87	170,000
2019-03-12	180.48	181.08	174.62	175.22	149.83	123,400
2019-03-11	179.76	180.65	177.49	179.88	153.82	121,300
2019-03-08	179.34	180.67	176.93	179.01	153.07	82,200
2019-03-07	184.71	185.50	180.46	180.94	154.72	80,400
2019-03-06	185.53	188.02	182.34	184.48	157.75	87,300

← NewerPage 32 of 79 · 4,732 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.