Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	71.500	71.610	70.120	70.280	51.347	27,800
2013-12-03	72.680	72.990	71.060	71.500	52.239	35,100
2013-12-02	72.350	72.940	71.410	72.650	53.079	26,600
2013-11-29	71.880	73.000	71.040	72.990	53.327	27,800
2013-11-27	70.740	71.870	70.740	71.180	52.005	21,500
2013-11-26	70.250	71.280	70.120	70.280	51.347	26,400
2013-11-25	70.070	70.380	69.810	70.090	51.209	7,200
2013-11-22	70.210	70.560	69.690	69.790	50.989	27,300
2013-11-21	70.120	70.300	69.950	70.120	51.231	19,900
2013-11-20	70.000	70.420	69.930	70.240	51.318	5,500
2013-11-19	69.920	70.870	69.700	69.940	51.099	16,900
2013-11-18	70.600	71.050	70.230	70.350	51.399	11,600
2013-11-15	70.420	71.370	70.020	70.030	51.165	19,500
2013-11-14	70.250	71.030	70.250	70.750	51.691	11,300
2013-11-13	70.200	70.760	69.500	69.640	50.880	16,900
2013-11-12	70.860	71.200	69.870	70.370	51.413	13,400
2013-11-11	71.200	71.320	70.380	70.430	51.457	11,200
2013-11-08	70.660	72.410	70.660	71.360	52.137	17,200
2013-11-07	70.010	71.250	69.740	70.930	51.822	27,100
2013-11-06	70.700	71.240	69.810	69.820	51.011	10,500
2013-11-05	70.750	71.260	70.030	70.300	51.362	11,900
2013-11-04	71.310	71.540	70.250	70.750	51.691	21,700
2013-11-01	71.010	72.490	70.020	71.120	51.961	21,400
2013-10-31	72.970	73.310	71.820	71.820	52.473	32,500
2013-10-30	73.600	74.250	72.460	72.660	53.086	20,300
2013-10-29	74.540	74.720	73.220	73.480	53.685	41,200
2013-10-28	74.360	74.580	72.520	74.220	54.226	13,800
2013-10-25	74.440	74.670	73.930	74.230	54.233	12,500
2013-10-24	74.700	74.720	73.650	74.130	54.160	15,000
2013-10-23	73.810	74.680	73.650	73.810	53.927	23,700
2013-10-22	72.800	74.380	72.800	74.140	54.168	27,500
2013-10-21	72.320	73.000	72.140	72.990	53.327	23,200
2013-10-18	72.600	72.650	71.640	72.260	52.794	37,400
2013-10-17	70.950	72.410	70.950	71.990	52.597	45,800
2013-10-16	71.590	71.620	71.130	71.140	51.976	24,600
2013-10-15	70.750	71.740	70.620	71.140	51.976	22,500
2013-10-14	70.470	71.270	70.470	71.000	51.874	21,300
2013-10-11	70.500	71.370	70.500	70.850	51.764	9,700
2013-10-10	70.200	71.220	70.190	70.380	51.421	27,200
2013-10-09	69.700	70.100	68.830	69.480	50.763	24,900
2013-10-08	70.500	71.240	69.310	69.420	50.719	18,300
2013-10-07	70.760	71.380	70.540	70.600	51.581	10,400
2013-10-04	70.790	71.440	70.790	71.220	52.034	25,400
2013-10-03	71.430	71.610	70.700	71.110	51.954	55,300
2013-10-02	71.300	71.790	70.900	71.440	52.195	51,500
2013-10-01	72.790	73.090	72.020	72.590	52.602	42,800
2013-09-30	73.320	73.410	72.260	72.470	52.515	42,500
2013-09-27	73.620	74.500	73.400	73.490	53.254	47,000
2013-09-26	76.030	76.450	73.570	73.980	53.609	26,600
2013-09-25	74.060	76.340	73.890	75.930	55.022	35,700
2013-09-24	73.940	74.360	73.520	73.620	53.348	14,800
2013-09-23	74.250	74.520	73.510	73.640	53.363	16,900
2013-09-20	74.600	74.820	74.090	74.110	53.703	63,300
2013-09-19	74.680	74.680	74.190	74.250	53.805	26,200
2013-09-18	74.420	74.740	74.090	74.150	53.732	33,100
2013-09-17	74.360	74.780	74.060	74.130	53.718	17,100
2013-09-16	74.880	74.880	74.000	74.250	53.805	9,500
2013-09-13	74.010	74.370	73.700	73.900	53.551	46,600
2013-09-12	74.560	74.790	73.650	73.830	53.500	9,100
2013-09-11	74.520	74.890	74.150	74.230	53.790	8,200

← NewerPage 55 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.