Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	89.130	90.020	87.460	87.460	68.274	29,600
2015-10-29	87.910	89.890	87.600	89.270	69.687	48,500
2015-10-28	87.330	88.360	87.330	88.160	68.821	51,100
2015-10-27	87.510	87.980	87.120	87.450	68.266	29,300
2015-10-26	86.530	87.670	86.530	87.380	68.212	24,600
2015-10-23	87.730	87.820	86.570	86.950	67.876	28,500
2015-10-22	86.420	87.540	86.150	87.210	68.079	23,000
2015-10-21	86.770	87.360	85.870	86.020	67.150	24,000
2015-10-20	86.250	86.760	85.740	86.550	67.564	42,600
2015-10-19	85.110	86.170	84.890	85.900	67.056	50,100
2015-10-16	84.080	85.090	84.080	85.090	66.424	13,400
2015-10-15	83.390	84.420	83.010	84.080	65.636	28,500
2015-10-14	84.080	84.350	82.810	82.930	64.738	25,200
2015-10-13	84.570	84.820	83.970	84.200	65.729	42,400
2015-10-12	84.660	84.790	84.110	84.500	65.963	20,500
2015-10-09	84.390	84.700	83.970	84.490	65.956	26,000
2015-10-08	83.100	84.580	83.100	84.420	65.901	24,500
2015-10-07	82.810	83.460	81.070	83.300	65.027	43,100
2015-10-06	82.950	83.220	82.230	82.430	64.348	64,500
2015-10-05	81.850	83.140	81.850	82.910	64.722	23,300
2015-10-02	80.780	81.470	80.080	81.430	63.567	41,000
2015-10-01	82.290	82.620	80.440	81.370	63.520	39,600
2015-09-30	81.980	83.100	81.430	82.940	64.214	66,000
2015-09-29	81.180	81.740	80.600	81.710	63.262	35,300
2015-09-28	81.470	81.570	80.950	81.130	62.813	57,800
2015-09-25	80.970	81.900	80.730	81.450	63.060	35,800
2015-09-24	80.490	80.730	80.220	80.550	62.364	33,900
2015-09-23	80.790	81.590	80.110	80.900	62.635	42,800
2015-09-22	80.920	81.480	80.790	80.790	62.549	31,300
2015-09-21	81.620	81.950	81.040	81.720	63.269	36,800
2015-09-18	80.390	81.260	80.230	80.920	62.650	149,700
2015-09-17	80.480	81.620	80.480	81.070	62.766	23,400
2015-09-16	79.900	80.540	79.900	80.430	62.271	27,500
2015-09-15	80.440	80.550	79.900	80.110	62.023	63,400
2015-09-14	80.730	80.730	80.090	80.240	62.124	37,400
2015-09-11	80.250	80.570	80.180	80.540	62.356	28,200
2015-09-10	80.250	80.720	80.220	80.440	62.278	40,900
2015-09-09	81.470	81.470	80.230	80.240	62.124	31,300
2015-09-08	80.310	81.120	79.630	80.690	62.472	40,200
2015-09-04	80.270	81.150	79.390	79.790	61.775	24,100
2015-09-03	82.050	82.100	80.750	80.970	62.689	43,400
2015-09-02	81.050	81.970	80.060	81.970	63.463	32,600
2015-09-01	80.860	81.310	80.290	80.360	62.217	24,800
2015-08-31	82.010	82.670	81.070	81.970	63.463	40,200
2015-08-28	82.250	82.970	81.750	82.680	64.013	30,700
2015-08-27	82.920	82.920	81.830	82.660	63.997	26,000
2015-08-26	81.500	82.030	79.580	81.920	63.424	24,900
2015-08-25	83.150	83.770	80.200	80.290	62.162	96,300
2015-08-24	81.270	83.340	81.210	81.560	63.146	49,600
2015-08-21	86.170	86.630	84.460	84.520	65.437	40,600
2015-08-20	87.040	87.630	86.370	86.520	66.986	31,600
2015-08-19	87.660	88.030	87.150	87.610	67.830	23,100
2015-08-18	87.290	88.200	86.590	87.820	67.992	34,200
2015-08-17	86.240	87.530	85.700	87.530	67.768	36,700
2015-08-14	85.690	87.050	85.070	86.790	67.195	56,700
2015-08-13	85.200	85.770	84.200	85.690	66.343	18,500
2015-08-12	85.930	86.000	84.830	85.150	65.925	40,200
2015-08-11	85.790	86.560	85.120	86.020	66.599	27,100
2015-08-10	86.700	86.850	85.800	85.910	66.513	21,400
2015-08-07	85.750	86.250	84.850	86.200	66.738	31,600

← NewerPage 47 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.