Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	118.73	118.81	117.48	118.62	97.943	12,100
2017-12-20	119.47	119.93	118.02	118.21	97.605	17,900
2017-12-19	118.37	119.90	118.37	118.92	98.191	51,800
2017-12-18	118.68	119.36	117.59	117.82	97.283	25,900
2017-12-15	116.46	119.56	116.46	118.10	97.514	56,500
2017-12-14	117.59	118.43	115.69	116.09	95.854	38,300
2017-12-13	120.16	120.69	117.05	117.53	97.043	38,900
2017-12-12	120.02	121.00	120.02	120.15	99.206	15,600
2017-12-11	119.80	120.65	118.52	119.95	99.041	24,300
2017-12-08	120.71	121.44	119.26	119.26	98.472	21,000
2017-12-07	121.12	121.43	120.11	120.33	99.355	18,900
2017-12-06	120.77	122.64	120.07	121.13	100.02	16,900
2017-12-05	121.92	122.38	120.59	120.90	99.826	17,600
2017-12-04	121.74	122.88	121.28	122.08	100.80	15,200
2017-12-01	123.88	123.88	120.11	121.34	100.19	40,200
2017-11-30	124.24	124.98	123.43	123.89	102.29	20,900
2017-11-29	123.00	125.06	123.00	123.78	102.20	29,600
2017-11-28	123.05	123.49	122.20	123.00	101.56	24,900
2017-11-27	122.51	123.16	122.50	123.00	101.56	20,300
2017-11-24	121.95	122.40	120.91	122.40	101.06	8,200
2017-11-22	122.95	123.23	121.77	121.81	100.58	23,900
2017-11-21	122.33	123.39	122.33	123.22	101.74	21,700
2017-11-20	122.96	123.50	121.76	122.06	100.78	13,900
2017-11-17	122.07	123.17	121.92	122.75	101.35	17,100
2017-11-16	123.00	123.23	122.00	122.27	100.96	10,700
2017-11-15	122.03	123.19	121.62	122.80	101.39	17,900
2017-11-14	121.55	123.20	121.55	122.34	101.01	11,800
2017-11-13	122.19	123.61	121.20	121.70	100.49	9,300
2017-11-10	121.26	123.20	121.26	122.68	101.30	11,800
2017-11-09	121.20	122.57	121.20	121.75	100.53	13,100
2017-11-08	122.40	122.61	121.40	122.04	100.77	39,200
2017-11-07	122.50	123.12	122.01	122.45	101.11	14,300
2017-11-06	122.84	123.00	121.67	122.52	101.16	15,900
2017-11-03	122.99	123.09	122.25	122.83	101.42	23,800
2017-11-02	122.17	123.78	121.71	122.70	101.31	40,300
2017-11-01	121.16	122.89	120.52	122.18	100.88	23,400
2017-10-31	122.38	123.32	120.11	120.80	99.743	33,800
2017-10-30	123.54	124.20	120.63	122.12	100.83	20,900
2017-10-27	124.00	124.43	122.03	123.98	102.37	26,800
2017-10-26	121.91	124.10	119.81	124.10	102.47	26,700
2017-10-25	122.24	122.42	120.78	121.21	100.08	25,800
2017-10-24	124.00	125.69	121.69	121.92	100.67	22,000
2017-10-23	123.92	124.64	123.40	123.78	102.20	11,300
2017-10-20	124.00	124.58	122.52	123.84	102.25	23,900
2017-10-19	122.89	123.86	122.76	123.50	101.97	15,400
2017-10-18	121.63	123.58	121.10	123.09	101.63	29,100
2017-10-17	121.41	121.90	120.88	121.19	100.07	11,000
2017-10-16	119.38	121.93	119.38	121.42	100.26	19,100
2017-10-13	120.67	121.47	119.47	119.83	98.942	21,600
2017-10-12	119.38	121.00	115.76	120.56	99.545	19,900
2017-10-11	118.77	119.88	117.00	119.20	98.422	17,900
2017-10-10	118.33	119.00	115.51	118.73	98.034	16,900
2017-10-09	118.54	119.60	117.95	118.41	97.770	14,000
2017-10-06	119.01	119.59	117.67	118.73	98.034	17,800
2017-10-05	118.15	120.16	117.74	119.16	98.389	28,300
2017-10-04	118.06	118.64	117.26	118.51	97.852	18,700
2017-10-03	122.69	122.69	117.85	119.22	97.792	59,800
2017-10-02	120.54	122.77	119.56	122.68	100.63	29,900
2017-09-29	118.88	121.13	118.88	120.57	98.899	25,800
2017-09-28	119.33	120.54	117.98	119.17	97.751	17,200

← NewerPage 38 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.