Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	117.22	119.99	117.22	118.39	99.155	246,100
2018-06-14	118.36	118.67	116.10	117.45	98.368	65,700
2018-06-13	117.12	118.99	117.12	118.47	99.222	47,700
2018-06-12	118.61	119.17	116.41	117.55	98.452	70,300
2018-06-11	117.47	119.45	116.20	118.86	99.549	78,800
2018-06-08	115.31	117.53	115.30	116.38	97.472	34,600
2018-06-07	113.70	115.94	113.70	115.32	96.584	44,400
2018-06-06	113.36	114.02	112.93	113.49	95.051	32,500
2018-06-05	113.87	114.46	112.46	113.37	94.951	22,300
2018-06-04	114.00	115.26	113.53	114.08	95.546	26,000
2018-06-01	113.54	114.39	112.51	113.92	95.412	34,200
2018-05-31	112.76	114.42	111.63	113.01	94.649	134,700
2018-05-30	111.70	113.84	111.53	113.10	94.725	34,000
2018-05-29	113.75	113.75	111.11	111.63	93.494	46,100
2018-05-25	113.65	114.89	113.01	114.15	95.604	25,000
2018-05-24	113.91	114.80	113.37	113.60	95.144	17,900
2018-05-23	113.57	114.94	113.57	113.90	95.395	28,600
2018-05-22	113.47	114.75	112.90	113.78	95.294	24,000
2018-05-21	112.20	113.71	111.50	113.46	95.026	52,400
2018-05-18	111.64	113.48	111.32	111.75	93.594	37,500
2018-05-17	112.80	114.16	110.95	111.77	93.611	50,600
2018-05-16	112.18	114.00	111.96	112.38	94.122	30,600
2018-05-15	111.85	114.85	111.85	112.34	94.088	26,800
2018-05-14	113.68	114.36	111.46	111.99	93.795	22,200
2018-05-11	113.73	114.44	112.22	113.44	95.010	14,700
2018-05-10	113.88	114.60	113.52	113.85	95.353	16,000
2018-05-09	114.38	114.72	113.66	113.84	95.345	27,900
2018-05-08	114.87	115.44	113.81	114.39	95.805	18,000
2018-05-07	113.26	118.19	113.26	115.00	96.316	33,500
2018-05-04	113.47	114.51	112.24	113.48	95.043	24,000
2018-05-03	112.50	114.31	110.22	113.72	95.244	28,400
2018-05-02	116.50	117.70	112.25	112.91	94.566	45,900
2018-05-01	116.21	117.46	116.03	117.10	98.075	17,600
2018-04-30	117.26	119.15	115.67	116.77	97.799	32,400
2018-04-27	118.90	118.90	115.88	117.01	98.000	22,000
2018-04-26	118.80	119.48	117.28	118.02	98.845	16,400
2018-04-25	118.82	119.62	118.21	118.79	99.490	17,500
2018-04-24	118.49	119.66	117.80	118.83	99.524	17,100
2018-04-23	118.60	119.69	116.00	118.46	99.214	24,200
2018-04-20	118.71	119.03	117.80	117.93	98.770	26,200
2018-04-19	117.70	119.64	116.30	118.36	99.130	20,600
2018-04-18	118.32	119.75	116.80	117.84	98.695	31,000
2018-04-17	118.20	119.19	117.72	118.33	99.105	15,700
2018-04-16	117.07	119.31	115.28	117.87	98.720	33,400
2018-04-13	116.71	116.73	114.51	116.35	97.447	18,900
2018-04-12	116.57	117.44	115.98	116.23	97.346	21,800
2018-04-11	115.59	116.87	114.53	116.22	97.338	18,900
2018-04-10	116.20	117.27	114.25	116.28	97.388	29,600
2018-04-09	114.88	116.27	114.88	115.16	96.450	20,000
2018-04-06	115.45	116.52	113.75	114.41	95.822	26,100
2018-04-05	117.09	118.02	115.86	116.26	97.371	17,400
2018-04-04	115.04	118.43	115.04	117.28	97.522	34,500
2018-04-03	114.88	117.95	114.30	116.71	97.048	22,900
2018-04-02	117.11	117.11	113.09	114.74	95.410	27,800
2018-03-29	116.52	118.24	114.50	117.64	97.821	27,800
2018-03-28	114.40	116.93	113.86	116.09	96.533	40,500
2018-03-27	116.03	118.99	113.63	114.23	94.986	31,800
2018-03-26	114.69	116.84	112.49	115.60	96.125	54,600
2018-03-23	117.06	117.19	113.15	113.33	94.238	40,800
2018-03-22	118.33	119.95	116.54	116.65	96.998	21,500

← NewerPage 36 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.