Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	126.00	127.29	125.43	127.05	107.18	32,200
2018-09-10	126.95	127.35	125.73	126.15	106.42	24,900
2018-09-07	126.12	128.08	125.45	126.92	107.07	31,200
2018-09-06	125.40	126.51	125.12	126.30	106.55	29,200
2018-09-05	126.77	126.86	125.13	125.48	105.85	32,500
2018-09-04	123.65	127.49	123.65	126.94	107.09	29,900
2018-08-31	126.16	126.16	122.61	123.53	104.21	186,100
2018-08-30	125.78	126.68	125.68	126.33	106.57	50,900
2018-08-29	126.03	126.89	125.80	126.10	106.38	25,900
2018-08-28	127.20	127.67	126.43	126.43	106.66	36,200
2018-08-27	126.95	128.50	126.50	127.01	107.15	27,600
2018-08-24	126.74	127.18	125.21	127.15	107.26	19,100
2018-08-23	126.62	127.40	125.63	126.24	106.50	10,500
2018-08-22	128.25	128.35	126.17	126.46	106.68	14,200
2018-08-21	126.31	127.91	126.31	127.01	107.15	12,500
2018-08-20	126.52	127.28	125.47	126.10	106.38	15,100
2018-08-17	126.10	126.73	125.62	126.54	106.75	13,900
2018-08-16	125.98	127.01	125.41	126.10	106.38	23,300
2018-08-15	125.08	125.81	125.05	125.38	105.77	12,600
2018-08-14	125.43	125.75	123.96	125.36	105.75	18,500
2018-08-13	125.24	125.84	124.50	125.05	105.49	14,500
2018-08-10	125.27	126.10	124.51	125.24	105.65	8,600
2018-08-09	125.35	126.31	124.67	125.70	106.04	8,400
2018-08-08	126.37	126.40	124.69	125.39	105.78	17,400
2018-08-07	126.37	126.90	125.51	125.84	106.16	13,200
2018-08-06	126.51	126.77	125.52	126.43	106.66	32,600
2018-08-03	126.53	126.78	126.00	126.67	106.86	16,500
2018-08-02	126.34	128.91	125.85	126.90	107.05	36,900
2018-08-01	124.14	127.58	124.14	126.80	106.97	17,200
2018-07-31	124.20	125.78	123.57	124.24	104.81	45,900
2018-07-30	123.65	124.70	123.10	124.10	104.69	20,800
2018-07-27	121.55	123.90	120.92	123.61	104.28	22,500
2018-07-26	120.15	122.19	119.01	121.19	102.24	13,400
2018-07-25	119.75	120.60	119.39	120.21	101.41	24,600
2018-07-24	120.38	120.38	119.42	119.61	100.90	12,700
2018-07-23	120.00	120.64	119.19	120.17	101.37	13,100
2018-07-20	119.00	120.77	118.97	120.08	101.30	49,100
2018-07-19	119.30	120.04	118.96	119.17	100.53	31,900
2018-07-18	118.32	120.16	118.32	119.75	101.02	48,900
2018-07-17	118.64	118.83	117.73	118.10	99.629	28,600
2018-07-16	118.29	119.13	117.75	118.53	99.991	28,200
2018-07-13	117.81	119.29	117.81	118.12	99.645	19,100
2018-07-12	118.37	118.98	117.40	118.09	99.620	29,400
2018-07-11	117.59	118.64	117.59	117.93	99.485	18,200
2018-07-10	118.78	118.97	117.43	118.24	99.747	28,500
2018-07-09	118.26	119.32	117.87	118.50	99.966	39,100
2018-07-06	115.83	118.46	115.53	117.99	99.536	29,800
2018-07-05	116.67	117.13	116.18	116.81	98.540	18,200
2018-07-03	116.39	117.69	116.28	116.86	97.874	17,500
2018-07-02	116.69	117.12	115.56	115.95	97.112	29,000
2018-06-29	116.10	117.73	115.88	117.26	98.209	60,000
2018-06-28	115.93	116.85	115.12	115.83	97.011	25,900
2018-06-27	118.19	118.19	115.45	115.64	96.852	36,600
2018-06-26	118.56	119.13	117.73	118.10	98.912	19,100
2018-06-25	120.11	121.31	117.88	118.50	99.247	32,200
2018-06-22	119.14	120.98	118.40	120.83	101.20	96,900
2018-06-21	119.02	119.65	117.77	118.84	99.532	25,300
2018-06-20	119.95	120.36	118.27	119.25	99.876	26,400
2018-06-19	117.71	119.68	117.71	119.53	100.11	33,000
2018-06-18	118.04	118.56	116.62	118.41	99.172	41,700

← NewerPage 35 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.