Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	72.230	72.950	71.530	71.710	47.112	44,600
2011-04-20	72.300	72.330	71.660	71.830	47.190	44,300
2011-04-19	70.760	71.590	70.760	71.290	46.836	40,100
2011-04-18	71.300	71.510	70.310	71.110	46.717	73,700
2011-04-15	71.930	72.190	71.190	71.680	47.092	47,200
2011-04-14	71.520	71.840	71.500	71.650	47.072	16,700
2011-04-13	71.770	71.990	71.450	71.720	47.118	24,800
2011-04-12	71.510	71.820	69.780	71.180	46.763	55,000
2011-04-11	71.510	72.420	70.610	71.980	47.289	48,300
2011-04-08	71.800	72.120	71.540	71.830	47.190	31,400
2011-04-07	72.210	72.640	71.710	71.800	47.171	66,000
2011-04-06	72.100	72.640	72.060	72.430	47.585	60,500
2011-04-05	72.020	72.030	71.310	71.850	47.204	56,800
2011-04-04	71.740	72.280	71.340	72.150	47.401	102,900
2011-04-01	71.260	71.940	71.180	71.660	46.740	85,500
2011-03-31	70.740	71.190	70.620	71.110	46.382	73,600
2011-03-30	70.240	70.720	70.230	70.720	46.127	82,000
2011-03-29	70.010	70.620	69.990	70.150	45.756	39,200
2011-03-28	69.920	70.390	69.920	69.990	45.651	33,400
2011-03-25	69.850	70.330	69.850	69.980	45.645	40,400
2011-03-24	69.740	70.040	69.680	69.920	45.606	46,400
2011-03-23	70.150	70.470	69.010	69.600	45.397	52,200
2011-03-22	70.150	70.760	70.150	70.180	45.775	35,000
2011-03-21	70.000	70.910	68.620	70.460	45.958	59,700
2011-03-18	71.300	71.810	69.300	69.330	45.221	157,300
2011-03-17	70.640	71.090	70.200	70.950	46.277	42,600
2011-03-16	69.950	70.590	69.860	69.940	45.619	65,800
2011-03-15	69.400	70.450	69.300	69.750	45.495	44,000
2011-03-14	70.100	70.820	70.100	70.390	45.912	30,700
2011-03-11	69.660	70.380	69.170	70.300	45.853	52,200
2011-03-10	70.390	70.470	69.120	69.670	45.442	47,400
2011-03-09	70.990	71.100	70.660	70.660	46.088	33,200
2011-03-08	70.220	71.140	70.220	71.020	46.323	53,200
2011-03-07	70.270	70.630	70.050	70.220	45.801	45,600
2011-03-04	70.520	70.620	70.030	70.270	45.834	41,800
2011-03-03	70.260	70.710	69.710	70.570	46.029	55,100
2011-03-02	69.810	69.840	69.310	69.680	45.449	61,600
2011-03-01	69.800	69.880	69.150	69.530	45.351	94,000
2011-02-28	69.210	69.840	68.540	69.840	45.553	108,100
2011-02-25	68.240	69.460	68.020	69.230	45.155	62,900
2011-02-24	68.210	69.300	68.200	68.250	44.516	47,000
2011-02-23	68.530	69.080	68.400	68.400	44.614	55,100
2011-02-22	68.930	69.300	68.420	68.420	44.627	50,700
2011-02-18	68.870	69.230	68.870	69.210	45.142	55,100
2011-02-17	68.840	69.790	68.770	68.870	44.921	44,100
2011-02-16	68.750	69.150	68.340	69.000	45.005	30,800
2011-02-15	68.300	68.590	68.220	68.340	44.575	35,100
2011-02-14	68.930	69.140	68.150	68.440	44.640	40,400
2011-02-11	68.600	69.100	68.200	69.070	45.051	42,800
2011-02-10	67.950	68.630	67.890	68.450	44.647	23,600
2011-02-09	68.090	68.650	68.090	68.280	44.536	43,300
2011-02-08	68.570	68.640	68.310	68.450	44.647	36,800
2011-02-07	68.410	68.630	68.320	68.560	44.718	33,300
2011-02-04	68.450	68.470	67.380	68.390	44.608	33,900
2011-02-03	67.340	68.290	67.340	68.150	44.451	28,400
2011-02-02	67.370	67.980	67.370	67.590	44.086	29,000
2011-02-01	66.680	67.860	66.480	67.460	44.001	91,500
2011-01-31	68.140	69.150	66.330	66.420	43.323	338,600
2011-01-28	66.300	69.660	65.700	68.010	44.360	306,100
2011-01-27	65.950	65.970	65.760	65.970	43.029	35,800

← NewerPage 66 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.