Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	57.720	58.100	57.140	57.180	37.001	70,000
2010-10-28	58.500	58.500	57.190	57.860	37.441	45,500
2010-10-27	57.980	58.430	57.200	58.000	37.532	43,400
2010-10-26	58.000	58.510	58.000	58.270	37.707	26,400
2010-10-25	58.370	58.630	57.950	58.210	37.668	30,900
2010-10-22	58.030	58.370	57.680	57.990	37.525	24,400
2010-10-21	57.940	58.050	57.100	58.030	37.551	46,900
2010-10-20	57.290	57.850	57.200	57.570	37.254	30,200
2010-10-19	57.210	57.490	56.830	56.930	36.840	56,800
2010-10-18	57.180	57.440	57.000	57.400	37.144	43,200
2010-10-15	56.850	57.180	56.640	56.870	36.801	38,600
2010-10-14	56.240	56.970	56.100	56.600	36.626	82,100
2010-10-13	56.300	56.300	55.980	56.170	36.348	47,600
2010-10-12	55.850	56.220	55.450	56.040	36.264	39,000
2010-10-11	56.260	56.260	55.600	55.940	36.199	21,800
2010-10-08	55.450	56.130	55.450	56.050	36.270	18,800
2010-10-07	55.840	55.900	55.410	55.660	36.018	27,800
2010-10-06	55.570	56.030	55.300	55.520	35.927	37,400
2010-10-05	56.000	56.110	54.960	55.840	36.134	119,800
2010-10-04	55.590	55.730	55.160	55.510	35.921	32,900
2010-10-01	55.780	55.830	55.010	55.410	35.856	48,200
2010-09-30	56.180	56.440	55.810	56.060	35.966	61,500
2010-09-29	55.960	56.000	55.760	55.820	35.812	38,400
2010-09-28	55.750	56.140	55.390	55.990	35.921	57,400
2010-09-27	55.370	55.910	55.330	55.340	35.504	58,300
2010-09-24	55.750	55.860	55.210	55.670	35.716	83,500
2010-09-23	55.300	55.860	55.250	55.260	35.453	60,800
2010-09-22	56.300	56.300	55.650	55.650	35.703	65,800
2010-09-21	56.080	56.470	55.730	56.200	36.056	44,000
2010-09-20	55.630	56.410	55.270	55.970	35.908	61,000
2010-09-17	55.330	55.900	55.220	55.450	35.575	162,200
2010-09-16	54.990	55.280	54.850	55.200	35.414	50,300
2010-09-15	54.520	55.210	54.450	55.000	35.286	52,000
2010-09-14	54.730	55.270	52.260	54.970	35.267	61,100
2010-09-13	54.790	54.790	54.240	54.590	35.023	60,700
2010-09-10	54.500	54.820	54.000	54.380	34.888	50,600
2010-09-09	54.180	54.370	53.870	54.250	34.805	37,800
2010-09-08	53.350	54.010	53.350	53.650	34.420	67,000
2010-09-07	54.020	54.110	53.210	53.360	34.234	78,500
2010-09-03	54.200	54.210	53.500	54.000	34.644	55,200
2010-09-02	53.750	54.130	53.280	53.950	34.612	91,200
2010-09-01	53.000	54.110	52.400	54.060	34.683	89,500
2010-08-31	51.500	52.620	51.010	52.500	33.682	116,600
2010-08-30	52.220	52.740	51.550	51.580	33.092	89,600
2010-08-27	51.630	52.210	51.120	52.190	33.483	89,800
2010-08-26	51.180	51.800	51.160	51.290	32.906	109,500
2010-08-25	50.300	51.030	50.300	50.950	32.688	106,500
2010-08-24	50.400	50.890	50.040	50.430	32.354	98,300
2010-08-23	51.420	51.900	50.810	50.900	32.656	55,100
2010-08-20	50.280	51.350	50.010	51.310	32.919	46,200
2010-08-19	50.830	50.970	50.230	50.290	32.264	47,000
2010-08-18	50.260	50.920	49.750	50.850	32.623	31,700
2010-08-17	49.750	50.410	49.620	50.260	32.245	79,200
2010-08-16	49.060	49.600	48.490	49.590	31.815	33,600
2010-08-13	50.040	50.150	49.330	49.360	31.668	97,600
2010-08-12	49.980	50.350	49.940	50.150	32.174	65,300
2010-08-11	50.580	51.200	50.430	50.450	32.367	98,700
2010-08-10	51.350	51.720	50.870	51.360	32.951	52,600
2010-08-09	50.940	51.580	50.940	51.500	33.040	38,400
2010-08-06	50.230	50.910	49.930	50.830	32.611	43,000

← NewerPage 68 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.