Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	76.510	78.000	76.070	76.440	54.558	22,400
2013-03-19	76.000	76.900	76.000	76.660	54.715	45,200
2013-03-18	75.560	75.980	75.000	75.480	53.873	20,500
2013-03-15	74.540	76.300	74.310	75.760	54.073	116,900
2013-03-14	74.950	75.270	74.590	74.810	53.395	20,100
2013-03-13	74.090	74.700	73.980	74.690	53.309	15,900
2013-03-12	73.560	74.500	73.280	74.140	52.916	20,900
2013-03-11	73.490	73.800	72.930	73.630	52.552	23,000
2013-03-08	73.550	73.940	73.190	73.360	52.360	34,400
2013-03-07	74.140	74.140	73.080	73.510	52.467	34,800
2013-03-06	74.530	74.530	73.490	73.710	52.609	8,300
2013-03-05	75.000	75.210	73.760	74.150	52.924	37,300
2013-03-04	74.410	75.000	73.980	74.830	53.409	35,800
2013-03-01	73.340	74.770	72.760	74.570	53.223	51,300
2013-02-28	72.300	73.450	71.960	73.200	52.245	36,800
2013-02-27	72.690	73.330	71.010	72.080	51.446	30,600
2013-02-26	72.460	73.740	72.390	73.040	52.131	20,500
2013-02-25	74.150	74.640	71.650	71.980	51.375	31,000
2013-02-22	72.800	74.030	72.560	73.850	52.709	29,700
2013-02-21	72.640	73.000	72.310	72.440	51.703	50,300
2013-02-20	72.830	72.920	72.310	72.390	51.667	71,700
2013-02-19	72.770	72.910	70.000	72.650	51.853	66,800
2013-02-15	72.880	72.880	72.110	72.390	51.667	65,400
2013-02-14	73.800	74.680	72.490	72.490	51.739	62,800
2013-02-13	74.640	74.730	74.130	74.310	53.038	19,500
2013-02-12	74.280	74.900	73.920	74.410	53.109	15,200
2013-02-11	74.610	74.630	73.940	74.300	53.031	17,600
2013-02-08	74.260	74.850	73.800	74.280	53.016	17,700
2013-02-07	74.020	74.360	73.200	74.320	53.045	22,500
2013-02-06	73.880	74.150	73.400	74.130	52.909	23,600
2013-02-05	73.920	74.330	73.570	74.010	52.824	40,400
2013-02-04	72.750	73.970	72.590	73.690	52.595	45,800
2013-02-01	71.580	72.920	71.340	72.630	51.839	36,200
2013-01-31	70.590	71.410	69.770	71.340	50.918	213,500
2013-01-30	71.000	71.610	70.320	70.440	50.276	53,200
2013-01-29	69.940	71.000	69.940	70.910	50.611	45,600
2013-01-28	69.670	70.280	69.370	69.860	49.862	15,100
2013-01-25	69.610	70.210	69.410	69.750	49.783	60,300
2013-01-24	69.500	69.790	69.200	69.390	49.526	33,100
2013-01-23	69.210	69.710	69.160	69.310	49.469	35,500
2013-01-22	69.640	69.640	68.740	69.400	49.533	49,400
2013-01-18	68.490	69.670	68.490	69.350	49.498	16,200
2013-01-17	69.800	69.800	69.020	69.400	49.533	22,000
2013-01-16	69.750	69.770	69.190	69.630	49.697	19,900
2013-01-15	68.850	69.990	68.730	69.650	49.712	28,500
2013-01-14	69.430	69.900	69.100	69.320	49.476	26,800
2013-01-11	70.980	71.000	69.530	70.000	49.962	29,500
2013-01-10	70.720	70.880	70.170	70.720	50.475	42,400
2013-01-09	69.890	70.680	69.890	70.450	50.283	15,400
2013-01-08	70.000	70.310	69.510	69.860	49.862	14,500
2013-01-07	70.420	70.600	69.520	69.620	49.690	17,900
2013-01-04	70.090	70.550	69.610	70.200	50.104	54,200
2013-01-03	69.720	70.200	69.430	70.050	49.997	68,900
2013-01-02	69.600	70.550	68.910	69.280	49.448	56,900
2012-12-31	66.140	69.340	66.140	69.220	49.405	175,500
2012-12-28	66.900	67.820	66.250	66.250	47.285	76,100
2012-12-27	67.750	67.860	66.520	67.200	47.963	45,000
2012-12-26	67.550	67.880	67.500	67.590	48.241	30,500
2012-12-24	68.550	68.550	67.600	67.870	48.441	13,200
2012-12-21	69.300	69.880	66.560	67.290	48.027	66,400

← NewerPage 58 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.