Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	76.120	76.250	75.800	75.820	56.387	39,600
2014-05-28	76.560	76.560	75.560	76.050	56.558	39,500
2014-05-27	76.500	76.750	73.580	76.420	56.834	38,800
2014-05-23	76.420	76.740	76.230	76.350	56.781	19,200
2014-05-22	76.760	76.760	76.080	76.630	56.990	26,400
2014-05-21	76.560	77.280	76.300	76.650	57.005	34,100
2014-05-20	76.600	76.600	75.880	76.370	56.796	53,100
2014-05-19	76.530	76.750	76.050	76.710	57.049	36,900
2014-05-16	76.670	76.680	75.500	76.300	56.744	80,700
2014-05-15	76.090	76.870	76.090	76.670	57.019	69,200
2014-05-14	76.500	76.620	76.060	76.090	56.588	67,300
2014-05-13	75.950	76.800	75.730	76.400	56.819	72,800
2014-05-12	75.700	76.170	75.500	76.140	56.625	42,800
2014-05-09	75.950	76.040	75.050	75.790	56.365	36,900
2014-05-08	75.700	76.390	75.200	75.870	56.425	56,700
2014-05-07	75.400	75.500	74.770	75.440	56.105	48,300
2014-05-06	75.920	75.920	74.430	75.020	55.792	50,700
2014-05-05	74.690	75.910	73.750	75.740	56.328	69,100
2014-05-02	72.000	74.890	71.910	74.880	55.688	64,400
2014-05-01	71.390	71.770	70.690	71.500	53.175	57,300
2014-04-30	71.660	71.760	70.500	71.650	53.286	32,800
2014-04-29	71.670	71.970	71.150	71.460	53.145	56,700
2014-04-28	71.200	71.910	70.530	71.410	53.108	43,600
2014-04-25	70.970	71.190	70.370	71.020	52.818	33,300
2014-04-24	70.880	71.160	70.730	70.800	52.654	22,900
2014-04-23	71.450	71.450	70.310	70.380	52.342	52,700
2014-04-22	70.540	71.610	70.200	71.130	52.899	60,100
2014-04-21	70.050	70.870	69.810	70.100	52.133	30,800
2014-04-17	69.770	70.190	69.560	69.940	52.014	26,800
2014-04-16	69.760	70.650	69.700	69.970	52.037	33,000
2014-04-15	69.270	69.700	68.550	69.600	51.762	53,100
2014-04-14	69.020	69.550	68.720	69.070	51.367	42,300
2014-04-11	68.880	68.900	68.090	68.720	51.107	36,100
2014-04-10	69.370	70.070	68.450	68.880	51.226	43,500
2014-04-09	69.820	70.080	69.020	69.690	51.828	30,000
2014-04-08	69.070	69.650	68.880	69.640	51.791	53,200
2014-04-07	70.610	70.610	69.250	69.420	51.628	31,600
2014-04-04	71.110	71.380	70.130	70.580	52.490	57,900
2014-04-03	70.860	71.080	69.860	70.670	52.557	88,700
2014-04-02	70.820	71.710	70.700	71.380	52.613	82,000
2014-04-01	70.000	70.940	69.790	70.910	52.267	70,600
2014-03-31	68.860	69.800	68.860	69.760	51.419	56,100
2014-03-28	68.590	69.140	68.140	68.570	50.542	60,300
2014-03-27	68.930	68.970	67.820	68.550	50.527	82,300
2014-03-26	67.400	69.150	67.400	68.910	50.792	54,200
2014-03-25	67.490	69.000	67.230	68.680	50.623	74,600
2014-03-24	66.650	68.650	66.650	67.440	49.709	116,500
2014-03-21	69.140	69.140	66.550	66.630	49.112	774,000
2014-03-20	67.800	68.750	67.800	68.350	50.380	94,700
2014-03-19	69.230	69.230	67.440	67.770	49.952	112,700
2014-03-18	68.800	69.950	68.000	69.320	51.095	79,600
2014-03-17	70.100	70.120	68.370	68.570	50.542	61,800
2014-03-14	69.980	70.250	69.600	69.720	51.389	42,500
2014-03-13	70.290	70.590	69.800	69.980	51.581	55,100
2014-03-12	70.410	70.630	69.420	70.050	51.633	62,400
2014-03-11	70.710	72.130	69.730	70.860	52.230	50,100
2014-03-10	70.570	71.330	70.320	70.980	52.318	51,900
2014-03-07	72.350	72.710	70.140	70.520	51.979	74,000
2014-03-06	74.460	74.460	71.660	71.840	52.952	64,000
2014-03-05	74.180	74.660	73.360	74.480	54.898	23,000

← NewerPage 53 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.