Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	119.75	120.53	118.00	119.11	99.044	40,600
2018-03-20	118.53	120.80	118.21	119.58	99.435	35,400
2018-03-19	119.77	120.32	117.74	119.38	99.268	35,200
2018-03-16	119.01	120.00	116.98	119.87	99.676	293,500
2018-03-15	119.67	119.99	118.04	119.13	99.060	27,200
2018-03-14	120.23	121.00	116.95	119.44	99.318	28,700
2018-03-13	119.39	121.47	117.40	119.78	99.601	36,500
2018-03-12	118.70	119.99	118.49	118.83	98.811	41,700
2018-03-09	118.32	120.00	116.45	118.78	98.769	28,900
2018-03-08	117.94	120.00	116.91	117.85	97.996	27,000
2018-03-07	118.14	119.34	116.62	117.95	98.079	29,600
2018-03-06	119.60	119.84	116.88	118.61	98.628	28,900
2018-03-05	113.71	120.00	113.22	119.60	99.451	43,700
2018-03-02	112.55	114.82	112.55	114.00	94.795	23,200
2018-03-01	115.63	116.18	113.48	113.62	94.479	46,400
2018-02-28	113.90	115.99	113.60	115.67	96.183	72,100
2018-02-27	113.85	116.15	112.00	113.36	94.263	23,900
2018-02-26	113.07	114.87	112.89	113.97	94.770	14,400
2018-02-23	112.95	114.89	110.22	112.73	93.739	24,900
2018-02-22	114.94	116.26	110.76	111.72	92.899	24,800
2018-02-21	113.45	116.04	113.45	114.55	95.252	12,600
2018-02-20	114.73	115.00	111.50	113.12	94.063	19,900
2018-02-16	113.17	116.48	113.17	115.13	95.734	12,200
2018-02-15	113.51	114.30	111.97	113.69	94.537	20,900
2018-02-14	110.15	113.10	110.15	113.02	93.980	21,100
2018-02-13	111.12	111.90	110.29	110.89	92.209	37,000
2018-02-12	114.50	114.50	111.15	111.51	92.724	19,000
2018-02-09	112.44	114.37	110.50	113.92	94.728	39,700
2018-02-08	112.64	114.38	111.00	111.18	92.450	36,200
2018-02-07	111.48	113.95	110.72	112.68	93.697	27,100
2018-02-06	110.79	112.73	106.63	111.78	92.949	66,200
2018-02-05	116.44	116.87	111.75	111.98	93.115	27,200
2018-02-02	118.81	119.75	116.39	116.82	97.140	34,200
2018-02-01	118.51	119.92	117.72	119.14	99.069	24,000
2018-01-31	117.66	119.59	116.85	118.76	98.753	47,200
2018-01-30	116.63	118.39	116.50	117.39	97.614	29,300
2018-01-29	118.75	119.43	117.03	117.78	97.938	15,900
2018-01-26	118.37	119.16	117.42	118.81	98.794	23,500
2018-01-25	119.02	119.66	117.26	118.26	98.337	35,400
2018-01-24	118.64	119.03	117.18	118.21	98.295	21,800
2018-01-23	117.74	119.20	117.68	118.38	98.437	37,100
2018-01-22	119.18	119.18	117.46	117.73	97.896	19,400
2018-01-19	117.01	120.21	115.84	119.26	99.169	44,700
2018-01-18	117.33	118.06	116.19	116.99	97.281	17,200
2018-01-17	116.06	118.59	115.91	117.23	97.481	27,100
2018-01-16	117.20	117.24	115.17	115.79	96.283	37,600
2018-01-12	117.26	117.90	115.45	117.10	97.372	27,300
2018-01-11	116.27	118.08	116.07	117.25	97.497	27,900
2018-01-10	116.24	116.49	115.84	116.27	96.682	14,000
2018-01-09	117.62	117.62	116.15	116.31	96.716	27,900
2018-01-08	118.56	118.75	116.02	117.37	97.597	27,700
2018-01-05	119.48	119.48	117.78	118.98	98.936	27,200
2018-01-04	119.53	120.16	118.75	119.52	98.686	41,200
2018-01-03	119.11	120.71	119.05	119.54	98.703	39,400
2018-01-02	122.30	124.80	119.06	119.33	98.529	34,300
2017-12-29	121.49	122.73	121.26	121.84	100.60	21,400
2017-12-28	120.29	121.49	118.95	121.15	100.03	42,700
2017-12-27	119.50	120.88	119.34	119.80	98.917	21,500
2017-12-26	119.41	120.27	118.90	119.90	99.000	11,500
2017-12-22	118.83	119.67	116.86	119.56	98.719	19,900

← NewerPage 37 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.