Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	97.460	97.670	96.420	96.680	77.203	16,400
2016-07-19	96.590	97.200	96.320	96.870	77.354	16,600
2016-07-18	97.990	97.990	96.690	97.040	77.490	14,700
2016-07-15	97.860	98.590	97.150	97.690	78.009	33,500
2016-07-14	98.640	98.640	97.650	97.880	78.161	33,700
2016-07-13	98.120	99.000	98.110	98.460	78.624	14,900
2016-07-12	99.050	99.050	98.020	98.260	78.464	19,700
2016-07-11	98.380	99.060	98.380	98.840	78.927	14,600
2016-07-08	97.950	98.650	97.360	98.480	78.640	34,500
2016-07-07	97.760	97.950	96.820	97.210	77.626	14,900
2016-07-06	97.640	98.280	97.090	97.660	77.985	32,800
2016-07-05	97.790	98.090	96.630	97.890	78.169	37,800
2016-07-01	98.670	99.220	97.460	97.740	78.049	37,800
2016-06-30	97.740	99.960	97.740	99.340	78.744	101,700
2016-06-29	97.970	98.970	97.520	97.810	77.531	34,200
2016-06-28	96.090	97.750	95.950	97.310	77.135	34,100
2016-06-27	96.230	97.490	95.340	95.470	75.676	42,500
2016-06-24	95.550	97.630	95.180	96.860	76.778	185,400
2016-06-23	98.400	98.790	97.990	98.480	78.062	21,900
2016-06-22	97.470	98.220	97.110	97.620	77.380	48,500
2016-06-21	97.080	98.890	96.540	97.260	77.095	84,800
2016-06-20	94.510	96.750	93.610	96.500	76.493	44,700
2016-06-17	95.580	95.580	93.490	93.710	74.281	117,000
2016-06-16	94.700	96.310	94.500	95.400	75.621	24,200
2016-06-15	95.960	95.960	94.440	94.880	75.208	46,500
2016-06-14	95.680	96.330	94.840	95.690	75.850	27,900
2016-06-13	97.970	97.970	95.950	96.130	76.199	32,900
2016-06-10	97.990	98.570	96.580	97.820	77.539	32,600
2016-06-09	98.030	98.790	96.900	98.400	77.999	37,200
2016-06-08	98.170	98.910	94.360	98.330	77.943	20,200
2016-06-07	98.480	99.380	97.940	98.340	77.951	29,700
2016-06-06	98.830	99.990	98.080	98.670	78.213	34,300
2016-06-03	98.390	99.630	97.120	98.890	78.387	36,500
2016-06-02	98.650	99.070	95.510	98.830	78.339	40,900
2016-06-01	97.920	98.940	97.740	98.920	78.411	33,600
2016-05-31	98.360	98.360	96.860	97.900	77.602	62,200
2016-05-27	96.870	98.000	96.610	97.710	77.452	31,300
2016-05-26	97.250	97.340	96.330	97.180	77.032	54,900
2016-05-25	97.830	97.900	96.400	96.930	76.833	46,900
2016-05-24	97.090	97.670	95.900	97.230	77.071	63,700
2016-05-23	97.200	97.200	96.290	96.310	76.342	26,700
2016-05-20	96.470	97.110	96.240	96.920	76.825	49,600
2016-05-19	95.930	97.020	95.080	95.850	75.977	20,100
2016-05-18	95.250	96.980	95.250	96.030	76.120	30,300
2016-05-17	96.210	96.830	95.080	95.440	75.652	58,300
2016-05-16	96.940	97.570	96.500	96.700	76.651	38,000
2016-05-13	96.940	97.250	96.490	96.970	76.865	34,700
2016-05-12	95.960	97.290	95.960	97.120	76.984	41,800
2016-05-11	95.870	96.770	95.530	95.890	76.009	39,500
2016-05-10	96.700	96.960	96.060	96.160	76.223	25,800
2016-05-09	94.590	96.290	94.590	96.080	76.160	36,000
2016-05-06	95.540	95.820	94.200	94.590	74.979	35,200
2016-05-05	94.560	95.980	94.000	95.560	75.747	54,700
2016-05-04	94.850	95.210	93.660	94.820	75.161	58,200
2016-05-03	93.870	95.150	93.870	94.960	75.272	58,700
2016-05-02	94.790	95.170	93.940	94.730	75.090	40,000
2016-04-29	90.690	94.660	90.280	94.390	74.820	103,000
2016-04-28	93.650	94.030	91.130	91.480	72.513	39,700
2016-04-27	91.590	93.970	91.590	93.070	73.774	46,700
2016-04-26	92.130	93.480	91.430	91.910	72.854	25,600

← NewerPage 44 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.