Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	93.590	94.270	92.830	93.980	73.915	39,400
2016-01-27	93.760	94.270	92.560	92.910	73.073	37,800
2016-01-26	92.550	94.540	92.470	93.630	73.640	27,900
2016-01-25	93.540	94.140	91.870	92.380	72.657	55,000
2016-01-22	92.380	93.740	92.110	93.660	73.663	31,200
2016-01-21	90.890	91.820	90.530	91.430	71.909	70,100
2016-01-20	92.420	92.720	90.320	91.100	71.650	81,000
2016-01-19	92.780	94.450	91.960	93.070	73.199	89,100
2016-01-15	91.160	91.780	90.270	91.590	72.035	65,200
2016-01-14	91.310	93.510	91.140	92.540	72.782	88,400
2016-01-13	92.850	93.100	90.880	91.090	71.642	44,300
2016-01-12	92.030	92.830	91.320	92.500	72.751	56,800
2016-01-11	92.120	92.730	91.210	91.730	72.145	54,900
2016-01-08	93.490	94.390	91.770	91.940	72.311	49,200
2016-01-07	93.000	94.110	92.340	92.920	73.081	29,800
2016-01-06	93.310	94.200	93.310	94.070	73.986	41,300
2016-01-05	94.410	95.180	93.780	93.850	73.813	75,800
2016-01-04	94.300	96.250	92.850	94.350	74.206	63,700
2015-12-31	96.780	96.780	95.560	95.640	75.221	42,500
2015-12-30	98.690	98.840	97.720	97.890	76.416	40,600
2015-12-29	98.400	99.020	97.790	98.570	76.947	55,800
2015-12-28	96.680	98.200	96.680	98.020	76.518	30,900
2015-12-24	95.940	97.430	95.940	97.120	75.815	16,700
2015-12-23	97.270	97.540	95.270	96.240	75.128	87,600
2015-12-22	95.940	97.230	94.730	96.940	75.674	62,000
2015-12-21	94.700	96.200	94.130	95.480	74.535	66,200
2015-12-18	98.080	98.540	93.680	94.000	73.379	251,300
2015-12-17	98.320	98.710	97.700	97.980	76.486	43,100
2015-12-16	97.130	98.400	96.060	97.990	76.494	42,000
2015-12-15	96.900	97.760	96.200	96.910	75.651	77,200
2015-12-14	96.400	97.230	96.290	96.520	75.347	59,200
2015-12-11	96.240	97.630	96.090	96.390	75.245	65,500
2015-12-10	98.420	98.420	96.600	97.030	75.745	36,900
2015-12-09	98.500	99.450	97.830	98.420	76.830	39,200
2015-12-08	100.50	101.80	98.860	98.860	77.173	58,800
2015-12-07	100.01	100.75	99.160	100.56	78.500	89,700
2015-12-04	97.940	100.50	97.770	99.490	77.665	57,300
2015-12-03	98.290	99.760	96.540	97.970	76.479	60,300
2015-12-02	97.130	98.570	96.730	98.240	76.689	72,700
2015-12-01	96.360	97.820	96.010	97.390	76.026	69,000
2015-11-30	92.360	96.690	92.300	96.330	75.198	277,500
2015-11-27	92.350	92.790	92.050	92.220	71.990	18,100
2015-11-25	91.500	92.500	91.410	92.410	72.138	52,200
2015-11-24	91.840	91.840	91.000	91.550	71.467	23,000
2015-11-23	91.300	92.170	90.660	91.910	71.748	35,300
2015-11-20	91.250	91.990	90.920	91.520	71.443	28,100
2015-11-19	91.830	91.830	90.140	90.800	70.881	25,000
2015-11-18	90.550	91.920	90.070	91.540	71.459	44,100
2015-11-17	89.510	90.850	88.740	90.570	70.702	85,900
2015-11-16	86.840	89.680	86.560	89.670	69.999	63,200
2015-11-13	86.980	87.570	86.610	86.750	67.720	28,700
2015-11-12	87.740	88.990	86.540	86.860	67.806	18,200
2015-11-11	87.710	88.730	87.630	88.170	68.828	24,700
2015-11-10	86.200	87.340	86.200	87.240	68.102	21,400
2015-11-09	86.950	87.590	86.160	86.510	67.532	40,700
2015-11-06	87.040	87.450	86.660	87.190	68.063	32,300
2015-11-05	86.750	87.810	86.290	87.200	68.071	40,700
2015-11-04	87.280	87.280	85.620	86.630	67.626	37,100
2015-11-03	86.440	87.700	86.440	87.310	68.157	37,000
2015-11-02	87.610	88.700	86.100	86.850	67.798	36,800

← NewerPage 46 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.