Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	110.97	111.90	110.33	111.89	90.623	22,700
2017-01-09	112.13	112.74	110.70	111.31	90.153	27,200
2017-01-06	112.00	112.34	110.76	112.24	90.906	19,600
2017-01-05	112.32	112.40	111.00	111.90	90.631	20,200
2017-01-04	112.06	113.59	112.06	112.32	90.971	59,600
2017-01-03	112.45	112.45	110.22	111.93	90.655	58,500
2016-12-30	113.99	113.99	112.30	112.45	90.442	23,300
2016-12-29	113.12	113.80	112.38	113.47	91.263	31,400
2016-12-28	113.51	113.59	112.13	112.58	90.547	29,000
2016-12-27	114.25	114.25	113.23	113.41	91.214	16,300
2016-12-23	112.60	113.78	112.55	113.66	91.415	12,400
2016-12-22	113.13	113.95	112.01	113.07	90.941	21,200
2016-12-21	112.55	114.49	112.18	112.62	90.579	28,000
2016-12-20	113.39	113.50	111.50	112.12	90.177	28,300
2016-12-19	111.08	113.34	110.95	112.85	90.764	31,900
2016-12-16	112.72	113.51	110.63	111.50	89.678	133,700
2016-12-15	113.25	116.05	112.76	113.06	90.933	31,100
2016-12-14	114.04	114.85	111.92	112.75	90.684	26,500
2016-12-13	114.03	115.70	111.53	113.61	91.375	41,000
2016-12-12	115.02	115.16	113.41	113.83	91.552	45,500
2016-12-09	115.06	115.84	113.01	114.60	92.172	24,700
2016-12-08	112.43	116.21	108.69	114.49	92.083	36,600
2016-12-07	110.10	112.71	110.10	112.44	90.434	35,800
2016-12-06	108.53	109.99	108.53	109.91	88.399	22,000
2016-12-05	109.09	109.09	106.76	108.73	87.450	32,600
2016-12-02	107.61	108.74	107.29	108.30	87.105	18,500
2016-12-01	107.40	108.26	106.32	108.04	86.895	27,600
2016-11-30	108.44	108.87	106.86	107.17	86.196	30,300
2016-11-29	108.69	109.22	107.44	107.84	86.735	34,200
2016-11-28	108.90	110.00	107.14	108.26	87.072	25,200
2016-11-25	108.47	108.99	107.91	108.99	87.659	9,800
2016-11-23	107.00	109.01	105.62	108.50	87.265	40,000
2016-11-22	106.00	107.48	105.93	107.02	86.075	25,600
2016-11-21	106.90	106.90	105.67	105.89	85.166	22,600
2016-11-18	106.00	106.66	105.38	106.30	85.496	27,400
2016-11-17	105.14	105.97	105.14	105.71	85.021	26,800
2016-11-16	105.20	105.50	104.60	104.63	84.153	28,100
2016-11-15	105.68	106.00	103.59	105.24	84.643	36,400
2016-11-14	106.90	106.90	104.41	105.85	85.134	31,000
2016-11-11	104.62	106.99	102.32	106.54	85.689	26,700
2016-11-10	103.73	104.96	101.08	104.61	84.137	28,200
2016-11-09	102.92	103.90	101.37	103.48	83.228	22,400
2016-11-08	102.10	102.99	100.83	102.80	82.681	26,900
2016-11-07	101.62	102.87	101.28	101.78	81.861	25,500
2016-11-04	101.31	102.04	100.94	101.10	81.314	31,000
2016-11-03	101.95	102.69	98.360	101.42	81.571	35,500
2016-11-02	103.24	103.38	101.42	101.54	81.668	17,900
2016-11-01	102.52	103.32	102.09	103.00	82.842	44,400
2016-10-31	101.64	102.86	100.53	102.39	82.351	43,700
2016-10-28	103.23	103.45	101.04	101.36	81.523	29,100
2016-10-27	102.31	102.31	101.39	101.89	81.949	23,600
2016-10-26	102.20	102.69	101.74	101.98	82.021	41,500
2016-10-25	102.58	102.60	101.22	102.60	82.520	25,900
2016-10-24	102.47	104.39	101.78	102.58	82.504	23,100
2016-10-21	101.89	102.44	101.05	102.26	82.247	33,100
2016-10-20	103.48	104.03	100.49	101.92	81.973	37,500
2016-10-19	104.80	105.12	102.69	103.04	82.874	34,500
2016-10-18	103.82	104.98	103.39	104.72	84.225	45,400
2016-10-17	103.11	104.70	102.56	103.23	83.027	36,900
2016-10-14	102.65	103.80	102.65	103.04	82.874	37,400

← NewerPage 42 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.