Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	132.28	133.35	130.12	132.69	112.70	33,600
2018-12-04	136.60	137.26	133.00	133.00	112.96	26,600
2018-12-03	137.23	137.23	135.50	136.59	116.01	38,400
2018-11-30	137.56	137.82	136.73	136.85	116.23	41,100
2018-11-29	136.33	137.77	136.13	137.29	116.61	50,300
2018-11-28	134.95	136.53	134.95	136.32	115.78	52,600
2018-11-27	133.34	134.60	132.91	134.43	114.18	60,700
2018-11-26	133.51	134.12	132.45	133.34	113.25	31,200
2018-11-23	131.50	134.03	131.50	132.80	112.79	13,300
2018-11-21	133.64	134.08	130.84	131.46	111.66	54,700
2018-11-20	133.84	134.42	133.03	133.21	113.14	22,800
2018-11-19	134.40	135.41	133.82	134.04	113.85	24,200
2018-11-16	133.90	135.43	133.90	134.49	114.23	27,100
2018-11-15	133.02	134.71	133.02	134.41	114.16	20,900
2018-11-14	133.99	134.30	132.33	133.21	113.14	20,700
2018-11-13	133.81	134.58	133.34	133.99	113.80	25,700
2018-11-12	133.90	134.75	132.71	133.23	113.16	25,100
2018-11-09	133.79	147.17	133.20	134.12	113.91	20,400
2018-11-08	132.26	134.26	132.26	133.66	113.52	18,400
2018-11-07	131.49	132.46	131.49	132.25	112.33	30,200
2018-11-06	130.53	131.49	130.05	131.43	111.63	18,700
2018-11-05	129.99	131.09	129.81	130.52	110.86	38,500
2018-11-02	130.34	130.34	127.65	129.67	110.14	18,700
2018-11-01	130.22	130.55	125.03	129.95	110.37	40,800
2018-10-31	131.80	132.69	128.76	129.69	110.15	40,800
2018-10-30	129.39	131.44	129.39	131.13	111.38	28,300
2018-10-29	131.09	131.41	127.00	129.09	109.64	24,300
2018-10-26	128.50	130.93	124.30	130.13	110.53	55,100
2018-10-25	124.28	126.63	124.28	126.09	107.09	29,100
2018-10-24	123.77	124.25	122.62	123.88	105.22	68,100
2018-10-23	125.97	127.37	123.40	123.46	104.86	46,400
2018-10-22	126.58	128.59	126.33	127.03	107.89	32,500
2018-10-19	124.61	127.29	124.61	126.47	107.42	27,400
2018-10-18	125.14	126.24	124.05	124.37	105.63	17,200
2018-10-17	124.11	125.92	123.81	125.19	106.33	26,000
2018-10-16	121.71	124.18	121.71	124.11	105.41	30,600
2018-10-15	121.78	121.96	120.15	121.22	102.96	30,200
2018-10-12	123.64	124.42	120.74	121.99	103.61	28,500
2018-10-11	124.44	125.47	122.26	122.27	103.85	42,600
2018-10-10	126.07	127.10	124.30	124.44	105.69	31,800
2018-10-09	125.35	127.68	125.24	125.88	106.92	71,900
2018-10-08	123.90	125.70	122.28	125.34	106.46	33,600
2018-10-05	124.93	125.83	123.96	123.96	104.57	35,200
2018-10-04	125.79	126.18	124.28	125.98	106.28	26,800
2018-10-03	126.13	126.70	124.37	125.80	106.12	29,300
2018-10-02	125.60	126.63	125.03	126.63	106.82	25,700
2018-10-01	127.77	127.77	125.00	125.55	105.91	38,100
2018-09-28	126.10	128.21	123.05	127.53	107.58	31,000
2018-09-27	126.03	127.63	126.03	126.50	106.71	25,800
2018-09-26	126.56	127.69	125.97	126.50	106.71	22,400
2018-09-25	127.64	128.45	126.54	126.54	106.75	32,300
2018-09-24	128.67	129.75	127.42	127.42	107.49	32,000
2018-09-21	129.75	129.99	128.14	128.74	108.60	110,600
2018-09-20	129.33	130.36	129.33	129.55	109.29	30,100
2018-09-19	129.01	129.99	128.64	128.93	108.76	29,600
2018-09-18	129.14	129.85	127.88	129.07	108.88	15,400
2018-09-17	128.67	129.49	128.11	129.13	108.93	20,200
2018-09-14	127.73	129.48	127.55	128.59	108.48	30,600
2018-09-13	126.74	128.65	126.74	127.74	107.76	27,500
2018-09-12	127.15	128.10	126.48	126.66	106.85	14,500

← NewerPage 34 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.