Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	68.870	69.720	68.270	69.110	49.326	25,000
2012-12-19	68.100	69.160	68.100	68.670	49.012	28,400
2012-12-18	67.670	68.400	67.610	68.250	48.712	38,900
2012-12-17	68.000	68.240	66.110	67.850	48.427	36,300
2012-12-14	68.300	68.340	67.350	68.120	48.620	17,900
2012-12-13	67.880	68.280	67.320	68.130	48.627	12,900
2012-12-12	67.200	68.460	67.200	68.040	48.563	13,400
2012-12-11	67.730	68.490	67.000	67.550	48.213	27,500
2012-12-10	67.170	68.720	67.170	68.100	48.605	18,800
2012-12-07	68.330	68.350	67.120	67.680	48.306	20,600
2012-12-06	68.760	68.990	68.110	68.500	48.891	18,200
2012-12-05	68.170	68.960	68.060	68.630	48.984	80,400
2012-12-04	70.070	70.600	69.690	70.470	48.446	23,800
2012-12-03	71.540	71.540	69.780	70.010	48.130	45,700
2012-11-30	68.830	71.970	68.830	71.280	49.003	213,000
2012-11-29	68.010	69.050	68.000	68.710	47.236	20,300
2012-11-28	70.990	70.990	68.100	68.440	47.051	38,200
2012-11-27	68.470	69.120	68.380	68.880	47.353	22,500
2012-11-26	68.210	68.920	67.970	68.550	47.126	21,600
2012-11-23	67.600	68.890	67.500	68.060	46.789	12,200
2012-11-21	66.670	67.740	66.500	67.740	46.569	14,900
2012-11-20	66.710	67.020	65.250	66.750	45.889	32,300
2012-11-19	66.370	66.390	64.530	65.250	44.858	49,500
2012-11-16	64.900	66.440	64.660	66.440	45.676	23,500
2012-11-15	64.260	64.870	64.110	64.620	44.425	16,700
2012-11-14	65.000	65.000	64.180	64.510	44.349	12,800
2012-11-13	65.090	65.830	64.500	64.830	44.569	20,500
2012-11-12	66.740	66.840	65.040	65.140	44.782	15,800
2012-11-09	66.250	66.890	66.070	66.430	45.669	31,200
2012-11-08	66.310	66.840	65.800	66.300	45.580	32,600
2012-11-07	66.080	66.630	64.970	65.820	45.250	36,600
2012-11-06	67.000	67.350	65.930	66.180	45.497	34,100
2012-11-05	65.790	67.000	65.700	66.550	45.751	31,100
2012-11-02	63.470	66.340	62.290	66.110	45.449	41,600
2012-11-01	62.460	63.010	61.580	63.010	43.318	26,100
2012-10-31	62.500	62.570	61.570	62.220	42.775	57,200
2012-10-26	63.590	63.590	62.480	62.590	43.029	18,300
2012-10-25	63.170	63.620	62.950	63.220	43.462	20,700
2012-10-24	63.410	63.710	62.700	63.470	43.634	25,000
2012-10-23	61.650	63.540	61.650	63.210	43.455	40,000
2012-10-22	63.440	63.440	62.500	62.560	43.008	26,700
2012-10-19	64.110	64.110	62.840	63.090	43.373	20,500
2012-10-18	63.670	64.650	63.220	63.910	43.936	36,800
2012-10-17	63.150	63.880	62.110	63.880	43.916	44,600
2012-10-16	64.250	64.250	63.010	63.150	43.414	43,500
2012-10-15	63.430	63.980	63.400	63.840	43.888	25,000
2012-10-12	64.080	64.140	63.170	63.200	43.448	32,100
2012-10-11	63.960	64.350	63.700	63.810	43.868	18,000
2012-10-10	64.730	64.730	63.610	64.100	44.067	15,200
2012-10-09	65.160	65.160	63.920	64.440	44.301	19,100
2012-10-08	64.950	65.250	64.450	65.030	44.706	26,700
2012-10-05	64.240	65.040	64.240	64.770	44.528	17,000
2012-10-04	63.440	64.460	63.440	64.370	44.253	18,200
2012-10-03	63.840	64.330	63.060	63.420	43.600	34,300
2012-10-02	64.640	65.060	63.860	64.230	43.776	57,800
2012-10-01	64.260	64.900	64.260	64.360	43.865	23,300
2012-09-28	64.700	64.750	63.750	64.270	43.804	16,500
2012-09-27	64.130	64.890	63.960	64.450	43.926	25,500
2012-09-26	64.830	66.080	63.840	63.970	43.599	38,900
2012-09-25	65.340	65.600	64.560	64.560	44.001	32,900

← NewerPage 59 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.