Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	74.990	75.780	74.590	74.810	54.211	19,000
2013-09-09	73.930	74.870	73.490	74.620	54.073	7,600
2013-09-06	75.060	75.060	73.400	73.400	53.189	16,300
2013-09-05	74.650	75.240	74.300	74.440	53.943	13,300
2013-09-04	73.420	74.020	73.420	74.020	53.638	14,500
2013-09-03	74.580	74.580	72.900	73.440	53.218	19,500
2013-08-30	74.860	74.890	73.740	73.760	53.450	22,200
2013-08-29	74.210	74.900	73.840	74.440	53.943	13,500
2013-08-28	74.000	74.890	73.850	74.090	53.689	15,000
2013-08-27	74.550	75.010	74.280	74.470	53.964	10,900
2013-08-26	75.330	75.530	74.730	74.810	54.211	9,800
2013-08-23	75.410	75.770	74.620	75.250	54.529	37,900
2013-08-22	74.560	75.360	74.550	75.010	54.356	12,000
2013-08-21	75.190	75.240	74.130	74.820	54.218	15,500
2013-08-20	75.000	75.940	74.590	75.660	54.827	16,700
2013-08-19	76.200	76.200	74.860	74.900	54.276	8,300
2013-08-16	75.700	76.050	75.400	75.830	54.950	11,800
2013-08-15	76.880	76.880	75.700	75.770	54.906	11,600
2013-08-14	76.940	77.380	75.760	76.910	55.732	15,200
2013-08-13	77.800	78.660	75.750	76.200	55.218	28,300
2013-08-12	77.360	77.910	77.070	77.480	56.145	16,700
2013-08-09	77.240	77.820	76.720	77.410	56.095	31,000
2013-08-08	77.410	77.980	76.480	77.220	55.957	10,500
2013-08-07	78.030	78.740	77.240	77.430	56.109	25,800
2013-08-06	77.330	78.470	76.880	78.030	56.544	25,300
2013-08-05	78.680	78.680	76.470	77.190	55.935	26,400
2013-08-02	80.000	80.000	78.200	79.150	57.356	28,400
2013-08-01	80.610	80.800	79.230	80.000	57.972	25,600
2013-07-31	80.400	80.410	79.900	80.370	58.240	26,700
2013-07-30	80.360	80.360	79.240	79.890	57.892	12,600
2013-07-29	81.240	81.330	79.710	79.860	57.870	16,100
2013-07-26	81.860	81.860	80.510	81.040	58.725	18,200
2013-07-25	80.000	82.110	80.000	81.840	59.305	29,900
2013-07-24	82.360	82.360	80.000	80.270	58.167	30,400
2013-07-23	83.090	83.090	81.230	81.370	58.964	30,700
2013-07-22	82.820	83.240	82.120	82.590	59.848	12,900
2013-07-19	82.810	82.810	81.900	82.400	59.711	13,400
2013-07-18	82.500	82.710	81.960	82.400	59.711	32,300
2013-07-17	82.490	82.770	81.870	82.490	59.776	18,600
2013-07-16	81.510	82.570	81.360	82.120	59.508	19,700
2013-07-15	81.270	82.250	81.270	81.800	59.276	26,700
2013-07-12	80.100	81.730	79.730	81.350	58.950	24,300
2013-07-11	80.010	80.450	79.750	80.400	58.261	24,800
2013-07-10	79.750	80.030	79.200	79.580	57.667	35,700
2013-07-09	80.000	80.000	78.890	79.730	57.776	19,200
2013-07-08	80.450	80.450	79.710	80.000	57.972	24,600
2013-07-05	79.750	80.000	79.060	80.000	57.972	25,300
2013-07-03	79.950	80.000	79.150	79.590	57.674	10,700
2013-07-02	80.790	81.000	79.020	80.220	58.131	20,900
2013-07-01	79.340	81.270	79.100	81.250	58.448	37,900
2013-06-28	78.860	80.470	78.860	79.690	57.325	145,100
2013-06-27	78.710	80.300	78.700	79.340	57.074	48,200
2013-06-26	75.960	79.530	75.180	78.860	56.728	134,400
2013-06-25	73.520	75.520	72.720	75.270	54.146	34,900
2013-06-24	73.450	73.450	72.510	72.690	52.290	21,600
2013-06-21	74.760	75.650	73.310	73.890	53.153	37,900
2013-06-20	74.970	75.450	74.040	74.280	53.434	31,700
2013-06-19	76.830	76.830	74.930	75.010	53.959	11,400
2013-06-18	75.170	77.230	75.040	77.210	55.541	22,000
2013-06-17	78.040	78.040	75.000	75.330	54.189	18,000

← NewerPage 56 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.