Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	121.71	121.71	120.32	120.69	98.378	21,600
2017-04-05	121.94	123.19	121.54	121.64	99.152	72,200
2017-04-04	121.19	123.21	120.16	121.65	99.161	65,400
2017-04-03	122.42	122.55	120.05	120.87	98.525	71,300
2017-03-31	121.25	122.95	120.53	122.70	99.378	79,500
2017-03-30	120.27	121.67	120.27	121.38	98.309	40,400
2017-03-29	120.42	121.41	120.22	120.36	97.483	96,900
2017-03-28	122.21	122.63	115.99	120.53	97.621	88,800
2017-03-27	120.42	122.86	120.42	122.32	99.070	31,800
2017-03-24	121.88	122.70	120.32	121.56	98.455	27,300
2017-03-23	121.30	122.77	120.10	121.76	98.617	30,600
2017-03-22	121.70	121.93	119.73	120.89	97.912	23,900
2017-03-21	123.33	124.29	121.30	121.73	98.593	40,200
2017-03-20	122.10	123.66	121.96	123.09	99.694	33,200
2017-03-17	124.88	125.19	121.69	122.09	98.884	156,600
2017-03-16	125.21	125.21	123.58	124.73	101.02	31,000
2017-03-15	122.91	125.25	122.91	124.60	100.92	48,900
2017-03-14	121.22	123.47	121.22	123.01	99.629	30,000
2017-03-13	121.07	122.49	120.80	121.48	98.390	23,200
2017-03-10	120.64	121.40	119.68	121.10	98.082	25,200
2017-03-09	120.56	121.91	119.47	120.21	97.362	30,800
2017-03-08	121.08	122.45	120.20	120.50	97.596	25,200
2017-03-07	119.38	120.98	119.38	120.76	97.807	21,100
2017-03-06	120.66	121.20	119.61	120.02	97.208	29,400
2017-03-03	120.90	123.43	120.29	121.02	98.018	32,900
2017-03-02	122.34	122.54	120.77	121.28	98.228	34,700
2017-03-01	119.28	122.42	119.28	122.33	99.079	45,900
2017-02-28	119.17	120.02	117.85	118.61	96.066	47,900
2017-02-27	119.97	120.41	117.32	119.02	96.398	34,100
2017-02-24	120.00	125.40	118.16	119.98	97.175	70,000
2017-02-23	117.92	118.90	116.14	117.97	95.547	52,400
2017-02-22	115.43	117.45	115.43	117.23	94.948	32,000
2017-02-21	113.70	115.49	112.68	115.33	93.409	24,600
2017-02-17	115.41	118.24	113.46	114.12	92.429	37,700
2017-02-16	114.42	116.37	114.30	116.01	93.960	27,000
2017-02-15	113.53	115.00	112.90	114.64	92.850	29,600
2017-02-14	113.45	114.64	112.62	113.23	91.708	23,400
2017-02-13	112.85	114.43	112.85	114.00	92.332	27,300
2017-02-10	113.37	113.61	112.87	113.30	91.765	16,600
2017-02-09	112.22	114.20	112.22	113.53	91.951	31,900
2017-02-08	113.40	113.43	112.01	112.51	91.125	20,500
2017-02-07	112.59	114.12	112.50	113.53	91.951	30,200
2017-02-06	112.99	113.18	112.10	112.72	91.295	13,600
2017-02-03	112.75	113.89	112.38	112.95	91.481	32,600
2017-02-02	111.67	112.89	111.67	112.75	91.319	21,800
2017-02-01	112.74	112.74	110.82	111.56	90.356	21,600
2017-01-31	112.90	112.90	111.91	112.11	90.801	20,100
2017-01-30	113.05	113.45	112.01	113.04	91.554	23,000
2017-01-27	112.95	113.32	110.81	113.32	91.781	19,500
2017-01-26	112.63	112.63	111.77	112.50	91.117	19,000
2017-01-25	113.21	113.21	112.18	112.63	91.222	29,000
2017-01-24	112.65	112.90	111.20	112.48	91.101	22,000
2017-01-23	112.32	113.10	111.22	112.22	90.890	19,900
2017-01-20	112.59	113.19	112.18	112.45	91.076	23,900
2017-01-19	111.66	112.68	111.02	111.73	90.493	27,500
2017-01-18	111.47	111.78	109.84	111.57	90.364	26,700
2017-01-17	110.21	111.01	109.13	110.94	89.853	34,100
2017-01-13	110.34	111.27	106.91	110.40	89.416	32,400
2017-01-12	110.96	111.36	109.28	110.34	89.368	27,000
2017-01-11	111.87	111.87	110.74	111.59	90.380	16,800

← NewerPage 41 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.