Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	84.700	85.340	84.160	85.090	64.351	23,500
2014-11-14	86.000	86.000	84.470	84.710	64.064	18,500
2014-11-13	85.230	86.000	85.230	85.850	64.926	17,700
2014-11-12	85.690	85.860	85.150	85.480	64.646	22,700
2014-11-11	86.000	86.000	85.120	85.640	64.767	21,800
2014-11-10	85.410	86.000	85.240	85.810	64.896	38,200
2014-11-07	84.980	85.720	84.530	85.500	64.662	25,200
2014-11-06	85.790	86.000	84.240	85.000	64.283	34,500
2014-11-05	86.000	86.000	85.230	85.490	64.654	42,900
2014-11-04	85.150	85.870	84.430	85.870	64.941	35,900
2014-11-03	85.120	85.350	83.100	85.000	64.283	39,100
2014-10-31	83.100	85.300	83.100	84.870	64.185	55,500
2014-10-30	84.080	84.670	83.280	84.530	63.928	26,700
2014-10-29	84.000	84.940	83.480	83.800	63.376	40,600
2014-10-28	83.520	84.000	82.310	83.990	63.520	38,500
2014-10-27	82.250	83.090	81.580	82.840	62.650	28,600
2014-10-24	82.330	82.380	81.510	82.250	62.204	35,400
2014-10-23	82.020	82.400	81.590	81.970	61.992	45,900
2014-10-22	80.590	81.980	80.550	81.310	61.493	57,400
2014-10-21	79.810	80.500	79.270	80.290	60.721	74,500
2014-10-20	81.840	84.380	78.220	79.030	59.768	74,700
2014-10-17	79.400	80.740	78.490	80.210	60.661	36,600
2014-10-16	76.880	79.480	76.310	78.500	59.368	42,600
2014-10-15	78.230	78.440	76.360	78.150	59.103	34,300
2014-10-14	78.850	79.610	78.570	78.840	59.625	38,000
2014-10-13	78.530	79.000	78.270	78.840	59.625	31,400
2014-10-10	77.960	79.070	77.770	78.330	59.239	33,500
2014-10-09	78.770	78.770	77.310	77.710	58.770	22,700
2014-10-08	77.590	78.990	77.480	78.620	59.458	22,400
2014-10-07	78.220	78.800	77.470	77.800	58.838	27,300
2014-10-06	79.650	79.650	78.200	78.420	59.307	44,500
2014-10-03	78.130	80.000	78.130	78.980	59.731	101,200
2014-10-02	75.920	78.010	75.920	77.780	58.823	50,400
2014-10-01	75.960	76.200	74.990	75.720	57.265	35,200
2014-09-30	76.450	76.890	75.810	75.810	57.333	32,700
2014-09-29	76.530	76.910	76.170	76.870	57.655	23,000
2014-09-26	75.930	76.840	75.230	76.680	57.512	24,400
2014-09-25	76.770	77.000	75.450	75.650	56.740	25,600
2014-09-24	76.830	76.970	76.410	76.710	57.535	24,400
2014-09-23	77.730	78.030	76.520	76.580	57.437	26,400
2014-09-22	78.450	78.920	77.610	77.620	58.217	16,600
2014-09-19	78.370	78.980	77.610	78.380	58.787	59,900
2014-09-18	77.780	78.910	77.460	78.480	58.862	18,600
2014-09-17	77.500	77.940	77.320	77.460	58.097	21,500
2014-09-16	77.150	77.500	76.960	77.390	58.045	13,700
2014-09-15	76.980	77.420	76.760	77.210	57.910	17,600
2014-09-12	77.380	77.490	76.780	76.780	57.587	26,000
2014-09-11	76.990	77.490	76.930	77.170	57.880	18,400
2014-09-10	76.960	77.500	76.750	76.900	57.677	16,600
2014-09-09	77.510	77.580	76.950	76.950	57.715	21,100
2014-09-08	77.530	77.690	77.150	77.310	57.985	14,800
2014-09-05	77.320	77.440	76.600	77.060	57.797	13,400
2014-09-04	77.490	77.710	76.930	77.170	57.880	18,100
2014-09-03	77.600	77.710	76.990	77.160	57.872	17,400
2014-09-02	76.830	77.780	76.800	77.560	58.172	23,400
2014-08-29	77.010	77.010	76.500	76.510	57.385	24,900
2014-08-28	76.890	77.020	76.530	76.800	57.602	23,200
2014-08-27	77.040	77.040	76.790	76.800	57.602	22,600
2014-08-26	76.170	77.040	75.960	76.790	57.595	34,100
2014-08-25	76.300	76.860	75.870	75.890	56.920	24,400

← NewerPage 51 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.