Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	80.430	81.130	80.210	80.630	61.923	13,700
2015-05-11	81.220	81.470	80.280	81.010	62.215	20,400
2015-05-08	81.560	81.800	80.940	81.530	62.614	26,000
2015-05-07	80.160	81.530	80.160	80.980	62.192	18,700
2015-05-06	80.130	80.710	79.680	80.380	61.731	21,800
2015-05-05	80.630	80.740	80.000	80.270	61.647	39,500
2015-05-04	80.450	82.190	79.500	80.570	61.877	37,800
2015-05-01	82.330	84.360	79.000	80.110	61.524	58,400
2015-04-30	83.320	83.890	82.170	82.750	63.551	41,200
2015-04-29	84.450	85.090	83.540	83.680	64.266	32,400
2015-04-28	84.150	85.640	84.150	84.550	64.934	37,900
2015-04-27	85.400	86.170	84.120	84.550	64.934	40,100
2015-04-24	85.920	86.070	85.200	85.670	65.794	24,500
2015-04-23	85.630	86.180	85.560	85.880	65.955	20,000
2015-04-22	86.010	86.010	84.270	85.430	65.610	34,400
2015-04-21	86.260	86.260	85.150	85.680	65.802	24,300
2015-04-20	85.040	86.040	84.950	85.780	65.878	35,900
2015-04-17	85.170	85.180	83.850	84.440	64.849	28,800
2015-04-16	86.130	86.630	85.280	85.530	65.686	39,600
2015-04-15	86.860	86.860	85.780	86.030	66.070	37,100
2015-04-14	86.090	86.900	85.740	86.260	66.247	22,600
2015-04-13	85.060	86.600	85.060	86.590	66.501	32,000
2015-04-10	86.110	86.110	84.910	85.390	65.579	22,200
2015-04-09	86.180	86.180	84.510	85.610	65.748	35,200
2015-04-08	86.070	86.370	85.730	86.030	66.070	15,700
2015-04-07	86.740	86.860	85.790	85.870	65.948	32,600
2015-04-06	85.900	86.880	85.380	86.610	66.516	40,900
2015-04-02	86.790	87.150	86.010	86.470	66.408	40,400
2015-04-01	87.500	87.590	86.530	87.150	66.408	43,000
2015-03-31	88.220	88.220	86.900	87.260	66.491	35,300
2015-03-30	86.940	88.760	86.940	88.540	67.467	27,200
2015-03-27	86.260	87.110	85.470	86.390	65.829	68,400
2015-03-26	87.310	87.800	86.320	86.430	65.859	45,400
2015-03-25	89.850	89.850	87.290	87.370	66.575	47,600
2015-03-24	90.870	90.930	89.350	89.430	68.145	33,200
2015-03-23	89.900	91.380	89.050	90.970	69.318	91,400
2015-03-20	88.000	90.350	87.520	89.900	68.503	275,700
2015-03-19	87.580	88.490	86.580	87.800	66.903	73,500
2015-03-18	87.600	88.630	86.630	88.060	67.101	147,100
2015-03-17	87.750	88.560	87.500	88.000	67.055	37,400
2015-03-16	87.020	88.300	87.020	87.920	66.994	41,900
2015-03-13	87.170	87.410	85.990	87.110	66.377	32,100
2015-03-12	85.150	87.600	84.940	87.420	66.613	36,100
2015-03-11	84.370	85.580	84.170	84.900	64.693	48,800
2015-03-10	85.100	85.100	84.020	84.180	64.145	42,100
2015-03-09	85.390	85.880	84.410	85.200	64.922	32,500
2015-03-06	85.790	86.180	84.340	84.980	64.754	34,100
2015-03-05	84.970	86.470	84.560	86.100	65.608	42,900
2015-03-04	86.410	86.410	85.000	85.120	64.861	35,200
2015-03-03	87.090	87.680	86.000	86.700	66.065	60,200
2015-03-02	86.370	88.000	85.860	87.490	66.667	64,300
2015-02-27	92.200	92.200	85.010	86.910	66.225	118,100
2015-02-26	91.840	92.760	91.230	92.570	70.538	36,500
2015-02-25	92.740	92.890	91.160	91.680	69.859	46,400
2015-02-24	93.060	93.620	92.290	92.740	70.667	35,800
2015-02-23	92.470	93.010	91.740	93.010	70.873	33,800
2015-02-20	92.510	92.750	91.630	92.490	70.477	21,600
2015-02-19	92.470	93.040	91.570	92.200	70.256	20,400
2015-02-18	91.570	92.540	91.430	92.360	70.378	60,700
2015-02-17	91.100	92.730	90.900	91.560	69.768	41,300

← NewerPage 49 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.