Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	185.00	187.00	180.82	185.93	158.99	74,700
2019-03-04	183.92	184.97	180.80	184.97	158.17	54,200
2019-03-01	179.60	183.87	176.35	183.15	156.61	94,500
2019-02-28	182.50	182.50	174.93	178.22	152.40	102,600
2019-02-27	184.70	184.85	182.10	182.43	156.00	53,600
2019-02-26	180.07	186.30	178.24	184.78	158.01	67,100
2019-02-25	178.92	181.73	177.81	180.15	154.05	57,800
2019-02-22	171.37	177.42	167.80	177.02	151.37	63,700
2019-02-21	167.39	168.95	165.44	167.63	143.34	83,700
2019-02-20	167.15	169.06	166.25	167.71	143.41	58,300
2019-02-19	165.24	167.95	165.23	167.14	142.92	47,500
2019-02-15	162.89	166.26	161.98	165.29	141.34	61,100
2019-02-14	162.01	163.92	161.47	162.27	138.76	36,400
2019-02-13	160.10	163.26	160.10	162.62	139.06	39,600
2019-02-12	158.07	160.19	158.07	159.95	136.77	50,800
2019-02-11	159.03	159.93	157.55	158.25	135.32	42,200
2019-02-08	156.16	159.78	156.16	158.73	135.73	39,500
2019-02-07	153.22	156.58	152.67	156.15	133.52	49,600
2019-02-06	153.13	154.49	152.29	153.48	131.24	29,600
2019-02-05	152.87	154.70	152.01	152.96	130.80	33,600
2019-02-04	152.00	154.00	151.50	152.32	130.25	78,100
2019-02-01	146.47	152.01	146.47	152.01	129.98	129,700
2019-01-31	145.38	147.78	144.98	146.38	125.17	48,700
2019-01-30	143.01	145.65	143.01	145.27	124.22	32,400
2019-01-29	143.16	146.55	141.94	143.31	122.54	30,800
2019-01-28	142.20	144.76	141.78	143.15	122.41	25,600
2019-01-25	142.45	150.00	142.38	143.12	122.38	23,500
2019-01-24	141.99	143.50	141.11	142.11	121.52	40,500
2019-01-23	141.57	144.11	141.09	141.85	121.30	55,000
2019-01-22	142.50	143.00	139.46	141.30	120.83	39,900
2019-01-18	139.80	143.62	139.51	142.95	122.24	46,100
2019-01-17	139.59	140.65	139.19	139.44	119.23	35,500
2019-01-16	139.63	140.60	138.75	139.90	119.63	59,800
2019-01-15	137.18	139.19	136.57	139.14	118.98	45,600
2019-01-14	137.92	138.35	135.57	137.07	117.21	55,800
2019-01-11	137.87	138.25	135.50	138.17	118.15	22,400
2019-01-10	136.65	138.70	136.20	137.86	117.88	37,000
2019-01-09	136.42	137.20	136.17	136.64	116.84	43,900
2019-01-08	134.55	135.90	133.84	135.68	116.02	51,100
2019-01-07	133.24	134.78	132.78	133.79	114.40	62,500
2019-01-04	133.60	134.56	129.40	133.90	113.73	34,300
2019-01-03	130.19	132.69	127.04	132.62	112.64	62,200
2019-01-02	132.70	133.64	128.60	130.20	110.59	183,900
2018-12-31	132.69	133.92	129.21	133.31	113.23	67,600
2018-12-28	132.34	133.80	131.35	132.13	112.22	40,400
2018-12-27	128.52	132.09	126.74	132.09	112.19	50,500
2018-12-26	125.08	130.01	124.12	129.30	109.82	38,800
2018-12-24	129.84	129.84	123.94	124.64	105.86	17,800
2018-12-21	127.56	130.36	127.13	130.24	110.62	133,100
2018-12-20	127.60	128.19	126.07	127.24	108.07	37,400
2018-12-19	128.32	131.25	126.74	127.68	108.45	28,000
2018-12-18	126.99	128.82	126.99	128.26	108.94	40,600
2018-12-17	131.40	131.40	126.83	126.86	107.75	61,200
2018-12-14	130.19	132.02	129.86	131.49	111.68	49,900
2018-12-13	130.63	132.60	129.95	130.44	110.79	24,700
2018-12-12	131.64	131.64	129.45	130.54	110.87	26,100
2018-12-11	131.44	131.63	129.04	130.65	110.97	34,000
2018-12-10	131.44	132.13	130.25	130.52	110.86	23,600
2018-12-07	132.80	133.57	130.46	131.43	111.63	29,700
2018-12-06	132.28	133.35	130.12	132.69	112.70	33,600

← NewerPage 33 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.