Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	119.50	121.00	118.64	119.32	97.874	60,600
2017-09-26	119.46	119.84	117.28	119.10	97.694	26,900
2017-09-25	118.49	119.49	116.60	118.73	97.390	37,400
2017-09-22	116.86	119.23	116.60	118.64	97.316	22,300
2017-09-21	119.68	119.97	116.37	116.94	95.922	51,700
2017-09-20	118.71	120.25	116.76	119.68	98.169	23,500
2017-09-19	119.48	121.11	117.81	118.39	97.111	33,300
2017-09-18	118.71	119.70	117.82	119.32	97.874	23,000
2017-09-15	118.19	118.74	117.25	118.12	96.890	55,900
2017-09-14	121.26	121.26	117.45	118.26	97.005	42,300
2017-09-13	120.75	121.68	119.48	121.43	99.605	33,800
2017-09-12	120.27	121.87	118.83	120.94	99.203	20,300
2017-09-11	121.93	123.32	119.00	120.20	98.596	32,600
2017-09-08	116.27	123.80	115.28	121.60	99.744	61,400
2017-09-07	117.44	119.03	115.30	116.41	95.487	35,800
2017-09-06	114.99	118.63	111.01	117.37	96.275	53,000
2017-09-05	117.81	117.81	114.02	114.29	93.748	23,200
2017-09-01	120.90	120.90	118.15	118.35	97.078	21,800
2017-08-31	120.47	121.43	119.57	120.79	99.080	27,500
2017-08-30	120.10	120.80	119.91	120.45	98.801	14,200
2017-08-29	121.18	121.45	120.02	120.06	98.481	13,200
2017-08-28	121.06	122.47	120.14	121.72	99.843	20,700
2017-08-25	120.84	121.36	119.74	120.92	99.187	18,300
2017-08-24	121.47	121.47	119.91	120.39	98.752	14,100
2017-08-23	122.59	122.63	120.77	121.21	99.424	24,800
2017-08-22	122.86	123.46	122.53	122.75	100.69	9,900
2017-08-21	121.93	122.84	121.39	122.73	100.67	12,300
2017-08-18	122.41	122.80	121.56	121.96	100.04	14,200
2017-08-17	123.34	123.34	122.13	122.40	100.40	10,400
2017-08-16	123.02	125.18	122.48	123.70	101.47	13,800
2017-08-15	125.81	125.81	122.03	122.90	100.81	19,600
2017-08-14	123.49	126.41	123.00	126.07	103.41	32,100
2017-08-11	123.40	124.00	121.78	122.70	100.65	13,800
2017-08-10	124.22	124.83	123.06	123.31	101.15	15,400
2017-08-09	123.50	125.77	122.54	124.72	102.30	16,300
2017-08-08	125.65	126.74	123.55	124.00	101.71	18,300
2017-08-07	127.05	127.88	124.91	126.06	103.40	50,400
2017-08-04	127.34	127.64	126.10	126.95	104.13	24,000
2017-08-03	126.76	128.05	126.04	127.30	104.42	27,100
2017-08-02	128.38	129.73	126.50	126.97	104.15	43,600
2017-08-01	127.94	128.80	127.05	128.42	105.34	30,500
2017-07-31	129.00	129.00	125.45	127.46	104.55	26,400
2017-07-28	123.00	129.06	123.00	128.70	105.57	26,500
2017-07-27	124.29	125.43	122.31	123.67	101.44	14,000
2017-07-26	125.64	125.64	123.73	123.92	101.65	29,900
2017-07-25	126.18	126.42	124.40	125.30	102.78	37,100
2017-07-24	124.93	125.95	124.50	125.47	102.92	35,700
2017-07-21	124.50	125.29	123.93	124.80	102.37	16,800
2017-07-20	124.71	125.14	123.92	124.62	102.22	17,700
2017-07-19	125.96	126.13	124.05	124.24	101.91	19,800
2017-07-18	120.89	127.98	120.50	125.70	103.11	86,100
2017-07-17	120.12	121.11	119.28	120.89	99.162	51,100
2017-07-14	120.67	121.34	120.00	120.12	98.530	28,600
2017-07-13	122.14	122.14	120.09	121.11	99.342	20,200
2017-07-12	122.21	122.31	121.20	122.01	100.08	17,800
2017-07-11	121.45	121.80	120.37	121.65	99.785	21,200
2017-07-10	123.28	124.30	121.34	121.45	99.621	30,500
2017-07-07	123.30	124.22	122.03	123.65	101.43	43,300
2017-07-06	123.72	124.44	122.16	122.68	100.63	45,000
2017-07-05	127.09	127.25	123.04	123.74	101.50	31,600

← NewerPage 39 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.