Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	76.090	76.560	75.350	75.900	50.966	17,000
2012-01-06	75.400	76.380	75.180	75.700	50.832	31,900
2012-01-05	77.880	77.880	74.350	75.260	50.537	65,600
2012-01-04	76.480	76.820	74.790	75.240	50.523	57,500
2012-01-03	78.610	78.610	76.050	76.760	51.544	41,800
2011-12-30	78.490	78.880	78.160	78.160	52.113	31,000
2011-12-29	77.600	78.180	76.330	78.030	52.026	24,300
2011-12-28	77.620	78.120	77.190	77.210	51.479	33,900
2011-12-27	77.410	78.000	77.410	77.950	51.973	21,000
2011-12-23	77.660	77.750	76.670	77.490	51.666	14,900
2011-12-22	77.540	77.610	76.720	77.330	51.559	28,200
2011-12-21	77.180	77.580	76.960	77.400	51.606	26,500
2011-12-20	76.210	77.230	76.170	77.140	51.433	35,300
2011-12-19	76.500	76.500	75.060	75.110	50.079	25,600
2011-12-16	76.140	76.640	75.550	76.280	50.859	71,600
2011-12-15	76.320	77.560	75.870	75.990	50.666	63,100
2011-12-14	75.220	76.690	75.000	76.060	50.713	54,400
2011-12-13	76.770	77.280	75.330	75.800	50.539	27,600
2011-12-12	75.850	76.770	75.080	76.160	50.779	60,600
2011-12-09	75.410	76.770	75.410	76.680	51.126	36,200
2011-12-08	75.150	75.850	75.000	75.090	50.066	61,400
2011-12-07	75.370	75.840	74.600	75.670	50.453	35,300
2011-12-06	75.300	76.300	74.950	75.720	50.486	59,900
2011-12-05	75.550	76.430	74.850	75.520	50.353	67,000
2011-12-02	75.320	76.430	74.960	75.300	50.206	67,800
2011-12-01	73.800	75.560	73.460	75.120	50.086	90,300
2011-11-30	72.460	73.790	71.220	73.790	49.199	751,300
2011-11-29	71.700	71.700	70.560	70.990	47.332	80,400
2011-11-28	72.570	72.910	70.940	71.940	47.966	65,200
2011-11-25	69.880	71.300	69.880	71.010	47.346	13,500
2011-11-23	71.910	72.450	70.190	70.190	46.799	48,000
2011-11-22	72.460	73.450	72.200	72.650	48.439	44,000
2011-11-21	72.990	73.330	71.770	72.360	48.246	59,800
2011-11-18	74.860	76.460	73.550	73.700	49.139	49,600
2011-11-17	74.710	75.930	74.280	74.420	49.619	57,000
2011-11-16	76.850	76.850	74.330	74.450	49.639	79,400
2011-11-15	76.320	77.550	76.320	77.390	51.599	33,200
2011-11-14	77.080	77.350	76.610	76.620	51.086	34,100
2011-11-11	77.520	77.810	76.520	77.420	51.619	35,800
2011-11-10	76.900	78.360	76.170	76.860	51.246	32,500
2011-11-09	77.510	77.510	75.750	75.840	50.566	64,700
2011-11-08	78.400	78.490	76.840	77.990	51.999	52,300
2011-11-07	78.270	78.570	77.100	77.810	51.879	26,800
2011-11-04	78.270	79.830	78.080	78.580	52.393	38,800
2011-11-03	74.280	79.300	74.280	79.170	52.786	31,600
2011-11-02	77.550	78.950	77.550	78.510	52.346	47,100
2011-11-01	77.170	78.500	76.380	76.560	51.046	56,100
2011-10-31	78.600	80.460	78.600	78.950	52.639	60,100
2011-10-28	80.420	80.420	79.140	79.730	53.160	37,300
2011-10-27	80.100	81.410	79.560	80.300	53.540	78,700
2011-10-26	77.730	78.580	77.350	78.560	52.379	41,400
2011-10-25	78.460	79.230	77.000	77.070	51.386	62,600
2011-10-24	77.710	79.200	77.430	79.200	52.806	51,200
2011-10-21	76.820	77.700	76.320	77.660	51.779	48,200
2011-10-20	75.560	76.330	75.140	75.890	50.599	84,200
2011-10-19	75.140	77.000	75.040	75.420	50.286	63,800
2011-10-18	72.480	75.990	72.480	75.930	50.626	84,700
2011-10-17	74.530	75.200	73.860	73.990	49.332	54,600
2011-10-14	74.420	75.090	74.400	74.880	49.926	42,200
2011-10-13	73.760	74.490	73.670	74.170	49.452	58,000

← NewerPage 63 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.