Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	64.350	65.790	64.300	64.870	44.212	40,800
2012-09-21	63.350	64.600	62.130	64.600	44.028	185,700
2012-09-20	62.830	63.600	62.600	62.960	42.911	16,300
2012-09-19	63.480	64.300	62.950	63.300	43.142	18,500
2012-09-18	63.960	64.150	63.240	63.780	43.470	22,300
2012-09-17	63.260	64.340	63.000	63.640	43.374	38,700
2012-09-14	64.500	64.570	63.700	64.000	43.620	33,900
2012-09-13	63.740	64.470	63.600	64.420	43.906	40,000
2012-09-12	64.460	64.540	63.510	64.160	43.729	28,700
2012-09-11	63.680	64.690	63.680	64.540	43.988	20,400
2012-09-10	64.070	64.300	63.610	63.650	43.381	14,400
2012-09-07	64.020	64.520	63.890	64.100	43.688	17,200
2012-09-06	63.920	64.340	62.760	64.200	43.756	32,500
2012-09-05	63.220	63.880	62.730	63.100	43.006	43,100
2012-09-04	63.840	64.030	62.960	63.530	43.299	29,100
2012-08-31	63.980	64.200	63.360	63.770	43.463	24,800
2012-08-30	63.440	63.790	62.800	63.700	43.415	25,500
2012-08-29	63.930	64.260	62.340	63.850	43.517	28,500
2012-08-28	62.900	64.110	62.900	63.610	43.354	19,600
2012-08-27	63.180	63.430	62.880	63.110	43.013	7,800
2012-08-24	62.900	63.280	62.900	63.040	42.965	8,600
2012-08-23	62.610	63.350	62.580	62.800	42.802	10,300
2012-08-22	63.440	63.800	62.530	62.640	42.693	18,000
2012-08-21	63.210	63.700	62.820	63.220	43.088	14,200
2012-08-20	63.650	63.870	63.270	63.500	43.279	15,200
2012-08-17	63.360	63.890	63.060	63.540	43.306	16,000
2012-08-16	64.190	64.190	62.890	63.420	43.224	29,200
2012-08-15	63.130	63.810	62.800	63.730	43.435	33,500
2012-08-14	63.510	64.750	63.050	63.180	43.061	14,700
2012-08-13	64.330	64.680	63.210	63.690	43.408	35,800
2012-08-10	64.980	65.560	63.490	64.410	43.899	20,900
2012-08-09	64.150	65.870	63.640	64.970	44.281	30,600
2012-08-08	63.760	64.440	61.130	64.060	43.660	41,900
2012-08-07	65.730	66.320	63.800	64.150	43.722	52,400
2012-08-06	65.970	66.870	65.530	65.750	44.812	35,700
2012-08-03	67.000	71.080	65.060	65.930	44.935	52,400
2012-08-02	70.360	70.770	70.000	70.430	48.002	26,000
2012-08-01	71.750	71.750	70.160	70.460	48.022	33,100
2012-07-31	71.590	71.700	70.730	71.290	48.588	16,900
2012-07-30	71.750	72.340	71.530	71.760	48.908	17,300
2012-07-27	72.520	72.730	71.090	71.810	48.942	30,400
2012-07-26	72.000	72.380	70.730	72.140	49.167	19,000
2012-07-25	71.230	72.230	71.230	71.610	48.806	17,800
2012-07-24	71.930	71.930	70.360	71.000	48.390	14,600
2012-07-23	70.820	71.300	69.280	70.890	48.315	21,000
2012-07-20	72.160	72.560	71.150	71.480	48.718	25,300
2012-07-19	72.340	72.710	71.850	72.120	49.154	14,400
2012-07-18	72.020	73.150	72.020	72.310	49.283	26,200
2012-07-17	72.000	72.000	71.030	72.000	49.072	62,100
2012-07-16	71.530	72.370	71.320	71.830	48.956	26,700
2012-07-13	71.130	72.130	70.950	71.960	49.045	38,900
2012-07-12	70.750	71.170	70.340	70.850	48.288	25,400
2012-07-11	70.830	71.350	70.120	70.770	48.234	28,200
2012-07-10	70.820	71.000	70.260	70.520	48.063	17,600
2012-07-09	71.150	71.510	70.570	70.880	48.309	20,700
2012-07-06	72.060	72.220	71.380	71.890	48.997	23,600
2012-07-05	71.840	72.570	71.400	72.350	49.310	27,900
2012-07-03	71.270	72.060	71.270	72.060	49.113	20,000
2012-07-02	71.970	72.040	71.540	71.880	48.613	25,600
2012-06-29	71.230	71.630	70.760	71.610	48.431	25,700

← NewerPage 60 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.