Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	76.760	76.880	75.710	76.160	57.122	28,900
2014-08-21	76.410	76.880	76.100	76.840	57.632	18,100
2014-08-20	76.520	76.780	76.300	76.390	57.295	22,500
2014-08-19	76.580	76.820	76.250	76.820	57.617	22,300
2014-08-18	76.030	76.680	75.640	76.510	57.385	25,300
2014-08-15	75.960	76.360	75.020	75.660	56.747	14,800
2014-08-14	75.390	75.860	74.910	75.600	56.702	16,800
2014-08-13	74.980	75.630	74.850	75.220	56.417	16,800
2014-08-12	74.630	74.960	74.570	74.780	56.087	13,600
2014-08-11	74.720	74.950	74.500	74.650	55.990	15,500
2014-08-08	73.950	74.730	73.770	74.620	55.967	17,900
2014-08-07	73.850	73.980	73.490	73.630	55.225	15,300
2014-08-06	73.460	74.270	73.280	74.030	55.525	19,500
2014-08-05	73.750	73.830	73.260	73.560	55.172	36,600
2014-08-04	74.310	74.570	73.470	74.110	55.585	51,400
2014-08-01	73.500	74.900	72.820	74.090	55.570	54,400
2014-07-31	72.980	73.690	72.790	73.220	54.917	73,800
2014-07-30	73.290	73.460	72.990	73.160	54.872	35,300
2014-07-29	73.240	73.420	72.780	72.910	54.685	39,800
2014-07-28	72.900	73.400	72.860	73.130	54.850	34,700
2014-07-25	73.110	73.920	72.710	72.860	54.647	39,400
2014-07-24	73.180	73.570	72.840	73.190	54.895	20,800
2014-07-23	72.980	73.050	72.550	72.970	54.730	30,700
2014-07-22	73.080	73.080	72.370	72.630	54.475	36,200
2014-07-21	73.330	73.720	72.460	72.730	54.550	15,500
2014-07-18	73.150	73.290	72.880	73.280	54.962	30,200
2014-07-17	72.970	73.570	72.580	72.760	54.572	32,100
2014-07-16	72.800	73.190	72.640	72.990	54.745	34,800
2014-07-15	73.580	73.940	72.510	72.630	54.475	45,800
2014-07-14	73.800	73.830	73.460	73.690	55.270	20,800
2014-07-11	73.130	73.630	73.050	73.350	55.015	28,000
2014-07-10	73.370	73.740	73.130	73.360	55.022	27,800
2014-07-09	74.160	74.190	73.610	73.670	55.255	19,400
2014-07-08	74.420	74.490	73.630	73.860	55.397	36,000
2014-07-07	74.880	75.120	74.270	74.530	55.900	47,200
2014-07-03	74.960	75.340	74.660	75.040	56.282	76,800
2014-07-02	75.650	75.700	74.420	74.730	56.050	51,200
2014-07-01	74.920	75.750	74.800	75.400	56.552	35,100
2014-06-30	74.320	75.320	74.250	75.260	55.971	60,300
2014-06-27	74.070	74.310	73.720	74.210	55.190	82,400
2014-06-26	74.700	74.700	73.750	73.950	54.997	16,600
2014-06-25	74.570	74.810	74.070	74.570	55.458	52,600
2014-06-24	75.640	75.800	74.750	74.810	55.636	39,600
2014-06-23	75.840	75.950	75.230	75.500	56.149	47,700
2014-06-20	75.450	75.740	74.660	75.570	56.201	169,400
2014-06-19	75.430	75.680	75.040	75.060	55.822	28,700
2014-06-18	75.100	75.600	74.550	75.370	56.053	36,700
2014-06-17	74.440	75.440	74.440	75.010	55.785	39,700
2014-06-16	74.890	74.890	73.830	74.240	55.212	32,900
2014-06-13	75.710	75.710	74.530	74.750	55.592	23,500
2014-06-12	75.380	75.540	74.960	75.440	56.105	36,600
2014-06-11	76.380	76.380	75.480	75.480	56.134	28,300
2014-06-10	76.730	76.740	76.250	76.330	56.767	42,200
2014-06-09	76.850	77.000	76.300	76.550	56.930	59,500
2014-06-06	76.750	76.750	76.330	76.660	57.012	27,600
2014-06-05	76.000	76.680	75.760	76.500	56.893	31,500
2014-06-04	75.220	76.000	75.090	75.930	56.469	22,500
2014-06-03	75.430	75.690	74.260	75.520	56.164	38,100
2014-06-02	75.720	75.990	75.350	75.650	56.261	31,700
2014-05-30	76.030	76.030	75.650	75.730	56.320	30,800

← NewerPage 52 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.