Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	69.620	70.550	69.270	70.550	47.714	35,200
2012-06-27	69.830	70.130	69.240	70.010	47.349	18,900
2012-06-26	69.850	70.600	69.320	69.460	46.977	37,700
2012-06-25	70.300	70.880	69.450	69.560	47.044	80,400
2012-06-22	69.660	71.150	69.480	71.110	48.092	200,500
2012-06-21	70.620	70.880	69.330	69.370	46.916	56,700
2012-06-20	70.240	70.780	70.090	70.760	47.856	35,600
2012-06-19	70.560	70.960	69.970	70.630	47.768	44,500
2012-06-18	69.020	70.570	69.020	70.160	47.450	38,500
2012-06-15	68.500	69.820	68.480	69.770	47.186	78,300
2012-06-14	67.950	68.700	67.900	68.650	46.429	39,400
2012-06-13	69.000	69.380	67.970	68.280	46.179	64,100
2012-06-12	68.600	69.100	68.180	68.910	46.605	43,100
2012-06-11	70.880	70.900	67.860	68.810	46.537	91,400
2012-06-08	70.600	71.160	70.160	70.830	47.903	29,400
2012-06-07	71.380	72.010	70.440	70.620	47.761	53,700
2012-06-06	70.550	71.530	69.760	71.320	48.235	48,600
2012-06-05	70.400	71.270	69.920	70.360	47.585	81,900
2012-06-04	70.580	71.040	70.250	70.660	47.788	41,300
2012-06-01	70.940	71.630	70.130	70.250	47.511	74,200
2012-05-31	71.160	72.030	71.150	71.870	48.606	80,900
2012-05-30	72.050	72.170	70.980	71.540	48.383	50,000
2012-05-29	72.070	72.440	71.560	72.370	48.945	37,200
2012-05-25	73.020	73.020	71.060	71.710	48.498	36,100
2012-05-24	70.870	71.600	70.390	71.480	48.343	38,600
2012-05-23	70.560	71.040	69.910	70.990	48.011	39,000
2012-05-22	70.300	71.310	70.300	71.070	48.065	70,000
2012-05-21	70.000	70.420	69.970	70.300	47.545	28,300
2012-05-18	70.430	70.500	69.970	69.980	47.328	55,900
2012-05-17	70.030	70.470	69.680	70.010	47.349	36,600
2012-05-16	70.420	71.090	70.200	70.510	47.687	37,400
2012-05-15	70.730	70.910	70.000	70.570	47.727	28,000
2012-05-14	70.210	70.910	69.780	70.500	47.680	49,200
2012-05-11	70.000	70.700	69.990	70.500	47.680	23,400
2012-05-10	70.920	70.920	69.980	70.130	47.430	77,000
2012-05-09	69.190	70.320	69.190	70.030	47.362	33,000
2012-05-08	68.440	69.790	68.440	69.560	47.044	59,500
2012-05-07	69.270	70.240	67.300	68.520	46.341	79,000
2012-05-04	72.320	75.820	67.690	69.830	47.227	97,600
2012-05-03	76.340	77.120	76.280	76.730	51.893	34,000
2012-05-02	76.420	77.050	76.280	76.790	51.934	18,300
2012-05-01	76.440	77.280	76.150	76.650	51.839	42,000
2012-04-30	76.880	77.050	76.770	76.900	52.008	18,000
2012-04-27	76.580	77.270	76.140	76.980	52.062	32,200
2012-04-26	75.340	76.860	75.250	76.580	51.792	41,600
2012-04-25	75.140	75.850	75.140	75.330	50.947	38,300
2012-04-24	74.730	75.750	74.730	75.040	50.750	28,600
2012-04-23	75.190	75.200	74.170	74.990	50.717	28,300
2012-04-20	76.030	76.060	75.200	75.400	50.994	14,400
2012-04-19	75.640	75.930	75.270	75.630	51.149	18,800
2012-04-18	75.970	75.970	75.310	75.340	50.953	21,400
2012-04-17	76.110	76.670	76.030	76.340	51.630	29,300
2012-04-16	75.830	76.000	75.330	75.940	51.359	23,000
2012-04-13	75.870	76.240	75.130	75.310	50.933	31,000
2012-04-12	75.540	76.190	75.230	76.150	51.501	24,700
2012-04-11	75.300	75.780	75.050	75.730	51.217	30,700
2012-04-10	76.760	76.760	75.140	75.280	50.913	34,200
2012-04-09	76.710	77.140	76.220	76.650	51.839	32,400
2012-04-05	76.810	77.690	76.490	77.540	52.441	28,500
2012-04-04	76.750	77.150	76.100	76.760	51.914	61,800

← NewerPage 61 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.