Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	125.10	127.25	124.21	127.07	104.23	20,300
2017-06-30	125.04	126.29	124.05	125.07	101.95	37,000
2017-06-29	126.72	127.25	124.06	124.86	101.78	26,800
2017-06-28	123.51	129.15	123.27	126.46	103.08	63,500
2017-06-27	123.38	123.38	121.44	123.06	100.31	34,300
2017-06-26	124.65	126.42	122.87	123.70	100.83	21,200
2017-06-23	123.00	124.80	122.62	124.22	101.26	116,300
2017-06-22	123.86	124.13	122.70	123.01	100.27	23,500
2017-06-21	125.09	125.99	123.30	123.84	100.95	21,800
2017-06-20	125.01	126.39	123.67	125.01	101.90	25,200
2017-06-19	126.50	126.90	125.10	125.65	102.42	24,400
2017-06-16	122.89	126.25	122.34	125.74	102.49	107,200
2017-06-15	122.97	124.52	122.33	122.90	100.18	29,200
2017-06-14	121.49	124.00	121.49	122.91	100.19	47,000
2017-06-13	122.07	123.10	121.81	121.96	99.413	22,200
2017-06-12	120.81	121.88	120.64	121.78	99.267	21,000
2017-06-09	121.60	123.76	119.70	120.85	98.509	30,900
2017-06-08	118.63	121.99	118.63	121.52	99.055	21,400
2017-06-07	118.56	119.57	117.53	119.13	97.106	24,300
2017-06-06	119.88	119.88	117.42	118.46	96.560	17,900
2017-06-05	122.00	122.00	119.80	120.07	97.873	29,400
2017-06-02	119.00	122.81	119.00	122.69	100.01	55,700
2017-06-01	117.95	119.79	116.51	119.25	97.204	32,200
2017-05-31	117.13	117.87	115.95	117.77	95.998	44,500
2017-05-30	116.95	116.95	115.00	116.43	94.906	18,400
2017-05-26	116.20	116.88	114.90	116.61	95.052	15,700
2017-05-25	116.22	117.08	115.63	116.69	95.118	15,000
2017-05-24	116.79	116.98	115.44	116.18	94.702	43,500
2017-05-23	115.82	118.14	115.37	117.21	95.541	32,600
2017-05-22	115.58	116.66	114.93	115.47	94.123	13,100
2017-05-19	116.23	116.28	114.61	115.44	94.099	21,200
2017-05-18	114.11	116.27	114.01	116.08	94.620	21,200
2017-05-17	114.28	114.94	114.01	114.06	92.974	27,400
2017-05-16	114.72	116.18	114.01	114.60	93.414	20,300
2017-05-15	116.67	116.67	113.83	114.77	93.553	16,700
2017-05-12	115.28	116.68	114.79	115.44	94.099	14,700
2017-05-11	115.54	116.90	114.94	115.37	94.042	28,700
2017-05-10	116.09	116.09	114.46	115.65	94.270	37,300
2017-05-09	117.67	121.62	115.76	116.11	94.645	33,100
2017-05-08	118.85	119.21	116.84	117.01	95.378	28,900
2017-05-05	119.55	120.27	117.98	118.91	96.927	23,800
2017-05-04	120.38	120.65	117.77	118.90	96.919	40,600
2017-05-03	121.33	122.12	119.30	120.82	98.484	38,300
2017-05-02	123.01	125.88	116.88	120.95	98.590	75,300
2017-05-01	124.58	124.67	118.88	124.67	101.62	19,800
2017-04-28	125.83	125.83	123.45	123.82	100.93	21,600
2017-04-27	124.49	125.45	123.53	125.23	102.08	23,000
2017-04-26	123.58	124.74	123.14	124.38	101.39	24,100
2017-04-25	123.70	124.00	122.11	123.14	100.38	20,500
2017-04-24	124.17	124.25	122.00	123.05	100.30	31,100
2017-04-21	123.42	123.42	122.32	123.08	100.33	22,000
2017-04-20	123.74	123.74	121.27	122.84	100.13	19,800
2017-04-19	122.82	122.92	120.84	122.65	99.976	21,900
2017-04-18	121.90	124.92	121.13	122.20	99.609	28,200
2017-04-17	121.00	122.84	120.15	122.45	99.813	27,300
2017-04-13	122.15	122.15	119.41	120.16	97.946	35,400
2017-04-12	121.98	122.18	120.95	122.11	99.536	24,000
2017-04-11	121.28	122.30	120.91	121.89	99.356	17,400
2017-04-10	121.64	123.11	120.37	121.46	99.006	23,400
2017-04-07	120.55	121.55	120.55	121.32	98.892	21,700

← NewerPage 40 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.