Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	90.710	91.310	90.420	90.870	69.242	25,800
2015-02-12	90.770	91.060	90.290	91.050	69.379	29,000
2015-02-11	90.060	90.910	88.370	90.630	69.059	29,800
2015-02-10	89.720	89.950	87.890	89.610	68.282	35,400
2015-02-09	90.720	90.720	88.700	89.140	67.924	44,800
2015-02-06	90.830	91.780	89.940	90.490	68.953	52,800
2015-02-05	90.120	90.760	89.780	90.660	69.082	38,800
2015-02-04	89.610	90.680	89.400	89.720	68.366	44,500
2015-02-03	90.090	90.520	89.000	89.940	68.534	43,000
2015-02-02	87.160	90.000	86.410	89.810	68.435	47,800
2015-01-30	88.720	89.010	86.510	86.660	66.034	40,700
2015-01-29	89.040	89.730	88.100	88.910	67.749	21,500
2015-01-28	89.920	89.990	88.610	88.640	67.543	36,600
2015-01-27	88.930	90.070	88.010	89.130	67.916	33,600
2015-01-26	89.640	90.220	89.000	89.800	68.427	31,100
2015-01-23	90.240	90.290	89.440	89.440	68.153	12,900
2015-01-22	88.400	90.000	87.690	90.000	68.579	45,600
2015-01-21	88.030	88.510	87.250	87.860	66.949	27,800
2015-01-20	88.580	89.160	87.500	87.880	66.964	40,000
2015-01-16	88.020	88.810	87.370	88.410	67.368	39,200
2015-01-15	88.490	88.950	87.270	87.690	66.819	37,200
2015-01-14	87.450	88.710	86.870	87.790	66.895	46,400
2015-01-13	88.430	89.290	87.480	88.210	67.215	53,000
2015-01-12	87.470	87.960	86.800	87.750	66.865	41,900
2015-01-09	88.740	89.370	87.110	87.120	66.385	40,500
2015-01-08	86.940	88.350	86.370	88.240	67.238	57,100
2015-01-07	84.900	86.420	84.240	86.310	65.768	59,500
2015-01-06	85.780	86.460	83.890	84.110	64.091	246,600
2015-01-05	88.400	89.240	85.860	86.120	65.623	83,700
2015-01-02	90.540	90.970	88.720	89.340	68.076	28,200
2014-12-31	92.100	92.100	90.640	90.770	68.647	35,400
2014-12-30	91.330	92.190	88.000	91.540	69.229	23,600
2014-12-29	90.010	91.810	89.670	91.230	68.995	67,500
2014-12-26	90.680	90.900	89.750	89.810	67.921	28,200
2014-12-24	90.310	91.700	90.310	90.770	68.647	30,500
2014-12-23	89.920	90.760	89.300	90.400	68.367	26,800
2014-12-22	88.600	89.730	88.600	89.520	67.702	39,900
2014-12-19	88.710	89.380	88.430	88.580	66.991	141,300
2014-12-18	89.200	89.530	88.860	89.430	67.634	39,700
2014-12-17	88.750	89.700	88.100	88.950	67.271	42,900
2014-12-16	88.020	90.100	88.020	88.750	67.119	62,500
2014-12-15	91.620	91.970	88.190	88.760	67.127	67,900
2014-12-12	91.370	92.550	90.670	90.790	68.662	20,800
2014-12-11	92.240	93.170	91.330	92.050	69.615	38,900
2014-12-10	92.970	93.710	91.250	91.780	69.411	21,600
2014-12-09	92.980	94.000	90.960	92.610	70.039	39,900
2014-12-08	89.590	94.000	89.590	93.350	70.598	76,600
2014-12-05	90.340	90.350	89.010	89.590	67.755	17,400
2014-12-04	88.520	89.910	88.000	89.730	67.861	24,000
2014-12-03	88.690	88.690	87.850	88.340	66.809	20,900
2014-12-02	87.360	88.750	87.360	88.200	66.703	13,700
2014-12-01	87.110	87.500	86.700	86.770	65.622	21,300
2014-11-28	87.790	88.320	87.100	87.230	65.970	12,700
2014-11-26	87.690	88.100	87.030	87.540	66.204	22,800
2014-11-25	86.770	87.460	86.380	87.290	66.015	37,000
2014-11-24	85.380	87.200	85.380	86.920	65.735	47,300
2014-11-21	85.800	85.990	85.180	85.410	64.593	23,400
2014-11-20	84.140	85.160	84.140	85.160	64.404	44,900
2014-11-19	84.900	84.900	84.150	84.660	64.026	9,000
2014-11-18	85.340	85.800	84.650	84.780	64.117	27,200

← NewerPage 50 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.