Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	78.320	78.320	77.420	77.500	55.750	8,700
2013-06-13	77.490	78.610	76.940	78.360	56.369	15,200
2013-06-12	77.020	77.560	76.590	77.500	55.750	19,200
2013-06-11	77.820	77.820	76.500	76.560	55.074	19,200
2013-06-10	76.180	77.970	76.180	77.830	55.987	6,700
2013-06-07	75.260	76.300	75.260	75.930	54.621	16,800
2013-06-06	74.680	75.450	73.600	75.130	54.045	27,400
2013-06-05	75.850	75.850	74.470	74.500	53.592	21,600
2013-06-04	76.500	76.500	75.070	75.850	54.563	30,100
2013-06-03	76.380	79.530	75.510	76.220	54.829	32,400
2013-05-31	72.880	76.170	72.880	75.910	54.606	53,200
2013-05-30	75.200	75.240	73.100	73.500	52.873	134,600
2013-05-29	77.870	77.870	74.040	75.140	54.052	48,300
2013-05-28	80.260	80.260	77.820	78.550	56.505	27,400
2013-05-24	79.910	80.170	79.500	80.170	57.671	5,400
2013-05-23	79.990	80.320	79.120	80.280	57.750	12,000
2013-05-22	81.490	82.000	79.510	80.110	57.628	22,800
2013-05-21	82.360	82.360	80.970	81.130	58.361	11,500
2013-05-20	82.360	82.460	81.370	82.000	58.987	8,800
2013-05-17	82.390	82.830	81.710	82.570	59.397	11,200
2013-05-16	82.210	83.570	81.620	82.070	59.038	10,100
2013-05-15	81.300	82.700	81.060	82.640	59.448	11,000
2013-05-14	81.110	81.690	80.790	81.360	58.527	19,000
2013-05-13	80.900	81.320	80.420	80.940	58.225	11,400
2013-05-10	81.000	81.000	79.680	80.920	58.210	23,800
2013-05-09	81.420	81.880	79.800	80.110	57.628	17,200
2013-05-08	80.680	81.670	80.580	81.310	58.491	21,300
2013-05-07	80.000	80.680	79.100	80.680	58.038	7,500
2013-05-06	79.780	80.380	78.790	80.040	57.577	15,100
2013-05-03	79.220	80.540	78.910	79.940	57.505	14,200
2013-05-02	79.590	80.100	78.730	79.060	56.872	13,300
2013-05-01	79.150	80.690	78.790	79.320	57.059	22,100
2013-04-30	79.150	79.990	78.500	79.570	57.239	21,200
2013-04-29	79.030	79.740	79.030	79.260	57.016	17,100
2013-04-26	79.310	79.610	78.530	79.170	56.951	31,600
2013-04-25	78.140	79.590	78.140	79.410	57.124	22,300
2013-04-24	78.000	78.470	77.480	78.290	56.318	25,500
2013-04-23	77.860	78.000	77.530	77.850	56.002	31,800
2013-04-22	76.540	78.000	75.600	77.510	55.757	28,900
2013-04-19	76.720	77.210	75.820	76.020	54.685	23,200
2013-04-18	76.680	77.030	75.890	76.360	54.930	15,200
2013-04-17	77.210	77.210	75.560	76.200	54.815	18,500
2013-04-16	76.200	77.460	75.000	77.180	55.520	38,500
2013-04-15	77.300	77.380	75.660	75.690	54.448	19,000
2013-04-12	78.000	78.000	76.960	77.240	55.563	12,600
2013-04-11	76.420	77.850	76.340	77.840	55.995	25,700
2013-04-10	75.940	76.590	75.310	76.280	54.872	24,400
2013-04-09	75.810	76.070	75.440	75.630	54.405	24,600
2013-04-08	75.040	76.070	75.040	75.860	54.570	14,700
2013-04-05	74.670	75.340	74.480	74.880	53.865	13,200
2013-04-04	74.910	74.960	74.140	74.960	53.923	5,500
2013-04-03	75.650	76.420	74.370	74.640	53.693	31,300
2013-04-02	75.900	76.490	75.060	75.910	54.180	21,000
2013-04-01	75.210	76.200	75.160	75.540	53.916	47,900
2013-03-28	75.540	75.970	75.110	75.530	53.908	34,100
2013-03-27	75.370	75.580	75.030	75.270	53.723	19,000
2013-03-26	75.920	76.240	75.290	75.810	54.108	11,000
2013-03-25	75.150	76.150	74.940	76.080	54.301	17,400
2013-03-22	74.980	75.070	74.430	74.820	53.402	12,500
2013-03-21	76.210	76.880	74.360	74.900	53.459	26,300

← NewerPage 57 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.