Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	101.60	102.99	101.24	102.63	82.544	32,300
2016-10-12	100.25	101.83	99.670	101.63	81.740	24,200
2016-10-11	99.830	100.48	99.370	100.14	80.542	25,500
2016-10-10	100.37	100.86	99.770	100.04	80.461	41,000
2016-10-07	99.440	100.68	99.440	100.16	80.558	16,400
2016-10-06	99.210	99.410	98.490	99.390	79.938	28,500
2016-10-05	99.840	100.03	99.010	99.680	80.172	28,900
2016-10-04	100.24	100.24	98.810	99.710	80.196	104,300
2016-10-03	101.88	102.04	99.400	100.20	80.590	99,000
2016-09-30	100.78	102.31	100.17	102.07	81.507	76,500
2016-09-29	102.17	102.28	100.75	100.80	80.493	28,900
2016-09-28	101.74	102.71	101.47	101.85	81.331	62,700
2016-09-27	100.62	102.08	100.54	101.89	81.363	42,400
2016-09-26	100.49	101.17	100.02	100.38	80.157	33,100
2016-09-23	101.39	101.39	100.37	100.49	80.245	24,000
2016-09-22	100.55	101.95	100.55	101.34	80.924	37,700
2016-09-21	99.300	100.59	98.970	100.56	80.301	34,800
2016-09-20	99.950	99.950	99.040	99.100	79.135	14,600
2016-09-19	98.480	99.590	98.370	99.260	79.263	28,700
2016-09-16	97.500	98.650	96.010	98.290	78.488	212,500
2016-09-15	97.070	98.230	96.820	97.780	78.081	40,400
2016-09-14	98.910	99.060	97.000	97.080	77.522	41,600
2016-09-13	99.050	99.820	98.590	98.910	78.983	28,000
2016-09-12	99.100	100.11	98.100	99.570	79.510	42,000
2016-09-09	101.01	101.01	99.190	99.430	79.399	41,400
2016-09-08	102.32	102.32	101.26	101.47	81.028	47,600
2016-09-07	102.20	103.36	101.36	102.14	81.563	62,000
2016-09-06	103.69	104.21	101.92	102.45	81.810	38,600
2016-09-02	102.50	103.89	102.39	103.69	82.800	27,200
2016-09-01	102.38	102.48	101.69	102.48	81.834	23,200
2016-08-31	101.88	102.26	100.67	102.03	81.475	51,500
2016-08-30	101.61	102.10	101.18	102.10	81.531	23,000
2016-08-29	101.10	101.96	101.10	101.72	81.227	18,800
2016-08-26	100.75	102.44	100.56	100.77	80.469	24,300
2016-08-25	99.080	100.65	99.080	100.65	80.373	29,900
2016-08-24	98.010	99.350	98.010	99.130	79.159	78,700
2016-08-23	99.000	99.000	98.020	98.530	78.680	19,500
2016-08-22	98.430	99.190	97.730	99.160	79.183	20,700
2016-08-19	98.710	98.950	97.930	98.760	78.864	9,300
2016-08-18	97.690	98.950	97.690	98.880	78.959	19,000
2016-08-17	98.070	98.940	97.770	97.990	78.249	18,000
2016-08-16	98.560	99.000	98.100	98.120	78.352	11,700
2016-08-15	98.970	99.850	98.270	98.980	79.039	17,900
2016-08-12	98.900	99.480	98.740	99.210	79.223	12,300
2016-08-11	99.420	99.870	98.570	99.340	79.327	22,500
2016-08-10	99.260	99.890	98.180	99.100	79.135	26,800
2016-08-09	97.870	99.860	97.870	99.320	79.311	20,200
2016-08-08	98.890	99.940	96.420	99.610	79.542	20,400
2016-08-05	99.330	99.940	97.850	99.300	79.295	19,800
2016-08-04	98.890	99.650	98.890	99.210	79.223	18,500
2016-08-03	99.290	99.790	98.460	98.900	78.975	21,900
2016-08-02	98.320	99.900	98.300	99.550	79.494	43,400
2016-08-01	97.690	98.950	97.440	98.600	78.736	34,400
2016-07-29	97.810	98.700	96.380	97.690	78.009	31,900
2016-07-28	97.860	98.350	97.130	97.780	78.081	18,500
2016-07-27	97.330	98.210	97.280	97.950	78.217	42,600
2016-07-26	97.610	97.800	96.830	97.600	77.937	18,200
2016-07-25	97.510	98.090	96.820	97.330	77.722	18,100
2016-07-22	96.500	98.100	96.500	97.690	78.009	19,400
2016-07-21	96.670	96.890	96.180	96.750	77.258	19,300

← NewerPage 43 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.