Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	76.750	77.150	76.100	76.760	51.914	61,800
2012-04-03	77.100	77.100	76.140	76.930	52.029	56,500
2012-04-02	77.980	77.980	77.270	77.660	52.148	41,600
2012-03-30	77.250	78.370	77.250	77.940	52.336	19,600
2012-03-29	77.700	78.000	77.540	77.720	52.189	22,800
2012-03-28	77.690	78.260	77.320	77.990	52.370	25,000
2012-03-27	77.610	78.040	77.610	77.690	52.168	28,900
2012-03-26	77.190	77.850	76.740	77.750	52.209	35,300
2012-03-23	76.160	76.820	75.790	76.590	51.430	21,800
2012-03-22	76.110	76.630	75.830	75.920	50.980	31,200
2012-03-21	77.020	77.020	76.350	76.550	51.403	18,800
2012-03-20	76.970	77.140	76.520	76.740	51.531	38,800
2012-03-19	77.390	78.130	76.060	77.130	51.792	33,500
2012-03-16	78.440	78.440	77.370	77.620	52.121	31,600
2012-03-15	77.790	78.490	77.340	78.460	52.686	25,900
2012-03-14	77.990	78.180	77.640	77.880	52.296	25,800
2012-03-13	76.820	78.070	76.520	77.860	52.283	44,500
2012-03-12	75.840	77.150	75.840	76.530	51.390	37,100
2012-03-09	76.050	76.600	75.340	75.710	50.839	56,200
2012-03-08	75.120	76.440	75.120	76.100	51.101	33,600
2012-03-07	74.380	75.180	74.000	75.060	50.402	56,700
2012-03-06	74.710	75.420	73.740	74.230	49.845	59,000
2012-03-05	75.350	75.710	74.890	75.220	50.510	54,700
2012-03-02	76.310	76.310	75.260	75.680	50.819	16,900
2012-03-01	76.250	76.570	75.680	76.210	51.175	27,500
2012-02-29	76.480	76.930	76.000	76.110	51.108	49,200
2012-02-28	76.670	77.040	76.040	76.580	51.423	40,600
2012-02-27	77.560	77.620	76.490	77.340	51.933	20,300
2012-02-24	76.730	77.730	76.730	77.570	52.088	14,600
2012-02-23	76.750	77.390	76.750	77.310	51.913	34,500
2012-02-22	77.140	77.390	76.460	76.560	51.410	26,900
2012-02-21	77.600	77.750	77.160	77.710	52.182	19,300
2012-02-17	77.640	77.930	77.400	77.630	52.128	34,500
2012-02-16	77.290	78.100	77.290	77.710	52.182	37,100
2012-02-15	78.240	78.240	77.150	77.250	51.873	27,300
2012-02-14	78.130	78.440	77.470	77.820	52.256	48,300
2012-02-13	79.130	79.220	78.250	78.740	52.874	64,500
2012-02-10	78.080	78.950	78.080	78.820	52.927	25,900
2012-02-09	78.090	78.920	78.090	78.900	52.981	14,300
2012-02-08	78.810	78.980	78.280	78.520	52.726	31,600
2012-02-07	80.630	80.630	78.310	78.780	52.900	24,900
2012-02-06	78.790	78.790	78.220	78.380	52.632	31,500
2012-02-03	78.000	78.920	77.820	78.920	52.994	64,700
2012-02-02	77.410	77.690	76.880	77.640	52.135	33,400
2012-02-01	76.960	77.150	76.650	77.150	51.806	42,600
2012-01-31	76.460	77.170	76.060	76.670	51.484	53,600
2012-01-30	75.100	76.720	74.810	76.050	51.067	55,100
2012-01-27	75.470	75.830	74.920	75.690	50.825	63,200
2012-01-26	75.320	75.510	74.200	75.150	50.463	31,600
2012-01-25	75.250	75.630	74.820	75.210	50.503	21,100
2012-01-24	75.440	75.440	74.960	75.290	50.557	17,500
2012-01-23	76.020	76.020	75.170	75.500	50.698	16,500
2012-01-20	75.640	76.370	75.470	75.730	50.852	26,000
2012-01-19	75.170	76.150	74.810	75.620	50.778	32,700
2012-01-18	75.170	75.530	74.510	75.280	50.550	36,200
2012-01-17	76.350	76.350	75.290	75.330	50.584	43,500
2012-01-13	75.190	75.720	74.830	75.520	50.711	51,800
2012-01-12	75.420	75.780	74.690	75.750	50.866	38,600
2012-01-11	75.650	75.670	74.940	75.150	50.463	18,000
2012-01-10	76.410	76.500	75.310	75.650	50.799	48,100

← NewerPage 62 of 79 · 4,734 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.