Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	91.710	91.780	90.500	91.780	72.751	19,500
2016-04-22	90.940	92.580	90.940	91.780	72.751	31,000
2016-04-21	94.000	94.000	90.750	90.950	72.093	29,200
2016-04-20	94.140	94.520	93.390	93.620	74.210	42,300
2016-04-19	94.210	94.820	93.520	93.840	74.384	58,400
2016-04-18	92.040	93.820	92.040	93.820	74.368	49,300
2016-04-15	92.440	93.690	90.780	92.170	73.060	44,500
2016-04-14	92.560	93.080	90.500	92.250	73.124	34,000
2016-04-13	91.910	92.850	91.280	92.570	73.377	73,400
2016-04-12	91.210	92.100	90.780	91.670	72.664	41,500
2016-04-11	91.630	91.770	90.750	91.030	72.157	35,600
2016-04-08	91.000	91.860	90.570	91.370	72.426	48,800
2016-04-07	91.300	91.810	90.210	90.600	71.816	27,500
2016-04-06	91.080	92.140	90.660	91.810	72.775	52,800
2016-04-05	92.230	92.680	91.190	91.260	72.339	53,100
2016-04-04	93.320	93.320	92.040	92.730	73.504	81,000
2016-04-01	92.850	94.020	92.820	93.760	73.742	53,000
2016-03-31	93.950	94.660	92.770	92.990	73.136	51,600
2016-03-30	94.230	94.790	93.430	94.160	74.057	42,200
2016-03-29	92.820	93.910	91.740	93.630	73.640	99,100
2016-03-28	92.010	93.440	91.540	92.520	72.767	69,600
2016-03-24	92.140	92.560	91.250	91.630	72.067	75,900
2016-03-23	92.230	93.060	91.670	92.250	72.554	65,400
2016-03-22	92.170	93.550	91.930	92.580	72.814	71,400
2016-03-21	93.040	93.470	91.800	92.150	72.476	84,400
2016-03-18	92.410	93.920	91.210	93.460	73.506	361,300
2016-03-17	90.840	92.860	89.000	92.610	72.838	70,600
2016-03-16	91.330	91.330	89.960	90.690	71.327	91,300
2016-03-15	89.840	92.300	89.380	91.330	71.831	80,900
2016-03-14	90.610	90.870	88.760	90.180	70.926	118,400
2016-03-11	90.440	91.800	90.030	91.190	71.721	96,900
2016-03-10	90.790	91.000	88.690	90.030	70.808	128,200
2016-03-09	91.190	91.960	89.780	90.790	71.406	122,100
2016-03-08	89.600	91.330	89.600	90.810	71.422	126,000
2016-03-07	95.350	95.350	89.070	89.920	70.722	249,700
2016-03-04	96.570	96.850	94.460	96.260	75.708	66,200
2016-03-03	95.610	96.730	94.800	96.330	75.763	81,000
2016-03-02	96.170	96.400	94.900	95.580	75.173	64,000
2016-03-01	94.180	96.820	93.580	96.600	75.976	84,100
2016-02-29	94.080	95.440	92.890	94.010	73.939	101,300
2016-02-26	99.140	99.200	93.300	94.340	74.198	121,000
2016-02-25	100.01	100.88	100.01	100.53	79.067	49,100
2016-02-24	98.730	100.21	98.350	100.19	78.799	37,900
2016-02-23	97.910	99.820	97.910	99.380	78.162	72,200
2016-02-22	98.540	98.600	97.390	97.910	77.006	61,400
2016-02-19	98.140	98.970	97.310	97.940	77.030	59,800
2016-02-18	97.870	98.610	97.170	98.140	77.187	43,400
2016-02-17	98.490	98.820	97.430	97.560	76.731	72,700
2016-02-16	97.510	98.890	97.000	98.180	77.218	44,700
2016-02-12	95.720	97.130	95.220	96.980	76.275	47,400
2016-02-11	95.540	95.760	94.530	94.960	74.686	35,100
2016-02-10	97.030	97.970	96.110	96.540	75.928	51,000
2016-02-09	96.140	97.300	95.620	96.570	75.952	55,200
2016-02-08	94.520	96.840	94.060	96.840	76.164	51,900
2016-02-05	95.290	96.040	94.180	95.490	75.103	48,100
2016-02-04	95.770	96.230	94.360	95.430	75.055	53,100
2016-02-03	96.210	96.650	94.470	95.670	75.244	52,200
2016-02-02	95.980	96.050	94.390	95.690	75.260	44,900
2016-02-01	96.170	96.870	95.190	96.440	75.850	44,000
2016-01-29	94.490	96.470	94.380	96.110	75.590	63,700

← NewerPage 45 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.