Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	73.500	74.850	73.230	74.570	54.964	36,400
2014-03-03	72.400	74.000	72.400	73.290	54.021	28,100
2014-02-28	71.860	72.990	71.690	72.580	53.498	28,100
2014-02-27	70.100	71.570	70.090	71.380	52.613	23,000
2014-02-26	69.790	70.870	69.210	70.440	51.920	17,000
2014-02-25	69.960	70.480	69.600	70.120	51.684	9,400
2014-02-24	70.010	71.120	69.780	69.800	51.448	20,700
2014-02-21	70.840	71.070	69.890	70.290	51.810	13,900
2014-02-20	70.000	70.700	69.670	70.590	52.031	11,200
2014-02-19	70.120	70.380	69.430	69.810	51.456	11,400
2014-02-18	70.870	70.870	70.040	70.610	52.045	13,500
2014-02-14	69.710	71.180	69.710	70.540	51.994	15,500
2014-02-13	68.720	70.440	68.720	69.420	51.168	21,300
2014-02-12	68.990	69.500	68.930	69.390	51.146	33,700
2014-02-11	69.570	69.570	68.990	69.270	51.058	23,200
2014-02-10	68.110	69.770	67.920	69.220	51.021	28,600
2014-02-07	69.050	69.650	67.490	68.430	50.439	32,600
2014-02-06	68.570	69.870	67.900	68.400	50.417	45,600
2014-02-05	68.300	69.280	68.000	68.620	50.579	24,700
2014-02-04	67.850	68.920	67.850	68.160	50.240	22,000
2014-02-03	69.820	69.820	67.680	67.700	49.901	27,900
2014-01-31	69.330	70.610	69.330	70.170	51.721	21,300
2014-01-30	69.660	70.230	69.130	70.040	51.625	13,600
2014-01-29	69.100	71.610	69.100	69.400	51.154	31,200
2014-01-28	69.300	69.760	69.000	69.670	51.353	22,500
2014-01-27	70.100	70.590	69.100	69.550	51.264	22,400
2014-01-24	70.800	71.080	69.860	70.100	51.670	19,800
2014-01-23	71.360	71.950	70.670	71.310	52.561	22,400
2014-01-22	72.210	72.990	71.410	71.620	52.790	29,400
2014-01-21	72.580	72.680	71.660	71.780	52.908	18,200
2014-01-17	72.620	72.990	71.910	72.370	53.343	18,400
2014-01-16	72.000	72.630	71.750	72.630	53.534	17,600
2014-01-15	71.640	72.490	71.600	72.380	53.350	17,100
2014-01-14	71.680	72.350	71.410	71.890	52.989	22,000
2014-01-13	71.780	72.050	71.160	71.220	52.495	21,200
2014-01-10	71.690	72.000	71.160	71.390	52.620	49,100
2014-01-09	72.020	72.240	71.600	72.020	53.085	11,700
2014-01-08	72.070	72.420	71.540	72.210	53.225	17,400
2014-01-07	72.230	72.480	71.630	72.060	53.114	13,000
2014-01-06	72.320	72.350	71.490	71.570	52.753	27,200
2014-01-03	72.140	72.500	71.450	72.040	53.100	25,900
2014-01-02	73.000	73.240	72.000	72.330	52.845	42,300
2013-12-31	73.720	73.720	72.750	73.120	53.422	21,600
2013-12-30	72.600	73.090	72.000	72.630	53.064	24,600
2013-12-27	71.920	72.610	71.480	72.480	52.955	12,100
2013-12-26	71.010	72.270	70.580	71.530	52.261	22,900
2013-12-24	71.360	71.800	70.660	71.510	52.246	6,800
2013-12-23	71.100	72.010	70.680	71.900	52.531	25,500
2013-12-20	70.810	71.270	70.000	71.120	51.961	106,200
2013-12-19	72.130	72.370	70.250	70.390	51.428	22,000
2013-12-18	70.740	72.700	70.610	72.130	52.699	29,900
2013-12-17	70.830	71.160	70.120	70.310	51.369	21,400
2013-12-16	70.370	71.090	70.110	70.650	51.618	21,300
2013-12-13	70.280	70.280	70.280	70.280	51.347	0
2013-12-12	70.430	70.890	70.250	70.250	51.326	16,800
2013-12-11	70.980	71.600	70.220	70.500	51.508	14,100
2013-12-10	71.500	71.950	70.750	70.980	51.859	18,400
2013-12-09	70.310	72.470	70.310	71.600	52.312	23,100
2013-12-06	70.390	70.980	70.000	70.350	51.399	25,300
2013-12-05	70.090	70.680	70.000	70.090	51.209	27,100

← NewerPage 54 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.