Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	86.290	86.530	84.950	85.680	66.335	34,400
2015-08-05	86.610	86.750	85.760	86.170	66.715	29,300
2015-08-04	86.500	86.820	85.760	86.410	66.901	48,700
2015-08-03	86.380	86.770	86.020	86.370	66.870	40,300
2015-07-31	83.080	87.990	82.390	86.310	66.823	64,700
2015-07-30	81.710	82.220	81.270	81.530	63.122	42,400
2015-07-29	81.910	82.360	81.460	81.820	63.347	56,200
2015-07-28	83.180	83.180	81.420	81.800	63.331	42,300
2015-07-27	82.590	83.250	81.780	82.350	63.757	40,400
2015-07-24	83.110	83.830	82.830	82.990	64.253	19,500
2015-07-23	83.500	83.930	82.900	83.080	64.322	30,300
2015-07-22	83.300	83.930	82.990	83.490	64.640	23,400
2015-07-21	84.160	84.160	82.830	82.870	64.160	37,000
2015-07-20	84.940	84.940	83.650	83.940	64.988	42,400
2015-07-17	85.090	85.090	84.230	84.520	65.437	18,800
2015-07-16	83.990	84.870	83.900	84.850	65.693	32,000
2015-07-15	84.360	84.470	84.010	84.250	65.228	24,900
2015-07-14	84.580	84.710	84.140	84.290	65.259	39,400
2015-07-13	85.590	85.590	84.110	84.600	65.499	24,700
2015-07-10	84.130	84.980	84.060	84.830	65.677	18,400
2015-07-09	84.000	84.260	83.000	83.790	64.872	30,600
2015-07-08	83.620	84.400	83.100	83.480	64.632	39,200
2015-07-07	83.260	84.510	83.100	84.400	65.344	19,700
2015-07-06	83.030	83.840	82.790	83.500	64.648	27,000
2015-07-02	84.210	84.280	82.700	83.380	64.555	54,900
2015-07-01	82.650	84.640	82.620	84.640	65.003	57,700
2015-06-30	81.590	82.260	80.990	82.070	63.029	78,600
2015-06-29	81.390	81.830	80.540	80.990	62.200	56,700
2015-06-26	81.970	82.840	81.450	81.620	62.684	125,100
2015-06-25	82.540	83.070	81.850	82.020	62.991	34,900
2015-06-24	82.780	83.290	82.110	82.290	63.198	25,200
2015-06-23	83.240	84.040	82.760	83.130	63.843	32,700
2015-06-22	82.830	83.300	82.770	82.920	63.682	36,400
2015-06-19	83.550	83.910	82.810	83.000	63.743	57,600
2015-06-18	82.850	84.050	82.100	83.080	63.805	35,500
2015-06-17	83.170	83.420	82.100	82.380	63.267	24,100
2015-06-16	82.050	84.910	82.050	82.680	63.498	20,800
2015-06-15	81.820	82.880	81.590	81.880	62.883	25,900
2015-06-12	82.390	83.460	81.980	82.120	63.068	19,400
2015-06-11	81.760	82.680	81.690	82.370	63.260	26,300
2015-06-10	80.580	81.470	79.600	81.270	62.415	24,200
2015-06-09	80.100	80.680	79.530	80.110	61.524	31,000
2015-06-08	79.900	80.720	79.900	80.020	61.455	26,900
2015-06-05	81.000	81.000	79.900	80.080	61.501	26,100
2015-06-04	81.230	81.400	80.670	80.670	61.954	20,800
2015-06-03	80.750	81.490	80.340	81.120	62.300	51,400
2015-06-02	81.160	81.420	80.660	80.670	61.954	22,000
2015-06-01	82.140	82.920	81.200	81.380	62.499	24,300
2015-05-29	82.000	82.880	81.120	81.330	62.461	61,200
2015-05-28	81.590	82.410	81.450	82.220	63.144	23,500
2015-05-27	80.620	81.930	80.620	81.540	62.622	33,500
2015-05-26	80.840	80.950	80.250	80.720	61.992	18,900
2015-05-22	81.120	81.860	80.670	80.950	62.169	25,400
2015-05-21	81.610	81.610	80.530	81.110	62.292	13,000
2015-05-20	81.970	81.970	81.250	81.610	62.676	23,300
2015-05-19	81.410	81.860	81.260	81.640	62.699	20,000
2015-05-18	80.670	81.640	80.350	81.510	62.599	34,400
2015-05-15	81.280	82.360	80.610	80.890	62.123	26,900
2015-05-14	81.490	81.780	80.470	81.730	62.768	46,900
2015-05-13	80.780	81.240	80.400	81.020	62.223	23,900

← NewerPage 48 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.