Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	50.420	51.150	50.330	50.780	32.579	37,100
2010-08-04	50.620	50.720	49.980	50.570	32.444	41,100
2010-08-03	49.890	50.990	49.840	50.270	32.251	95,300
2010-08-02	49.500	50.000	49.290	49.990	32.072	82,700
2010-07-30	48.480	49.060	48.480	49.030	31.456	67,700
2010-07-29	49.200	49.200	48.290	48.680	31.231	35,400
2010-07-28	49.340	49.340	48.560	48.750	31.276	54,100
2010-07-27	49.250	49.360	48.560	49.210	31.571	96,800
2010-07-26	48.660	48.850	47.980	48.810	31.315	46,300
2010-07-23	47.760	48.340	47.460	48.330	31.007	58,200
2010-07-22	48.070	48.310	47.590	47.700	30.603	121,300
2010-07-21	48.740	48.770	47.550	47.580	30.526	81,800
2010-07-20	47.420	48.280	47.250	48.250	30.955	60,500
2010-07-19	47.170	47.810	46.910	47.640	30.564	55,800
2010-07-16	47.960	47.960	47.100	47.130	30.237	90,400
2010-07-15	47.920	48.040	47.480	47.960	30.769	46,900
2010-07-14	47.770	47.960	47.230	47.750	30.635	79,600
2010-07-13	46.980	47.730	46.810	47.630	30.558	65,200
2010-07-12	46.890	46.890	46.260	46.750	29.993	47,100
2010-07-09	46.460	46.830	46.150	46.830	30.044	51,800
2010-07-08	46.360	46.410	45.580	46.340	29.730	59,100
2010-07-07	44.780	45.990	44.780	45.990	29.505	89,700
2010-07-06	45.000	46.380	44.290	44.660	28.652	66,400
2010-07-02	44.570	45.060	44.570	44.830	28.761	42,500
2010-07-01	45.120	45.160	43.790	44.380	28.473	65,600
2010-06-30	45.480	46.040	45.350	45.500	28.883	82,900
2010-06-29	45.950	46.120	45.300	45.660	28.985	100,600
2010-06-28	46.380	46.720	45.950	46.440	29.480	57,200
2010-06-25	45.190	46.410	44.510	46.380	29.442	222,600
2010-06-24	45.510	45.860	45.010	45.170	28.674	49,200
2010-06-23	46.010	46.070	45.430	45.650	28.978	61,300
2010-06-22	46.270	46.820	45.870	46.200	29.327	58,900
2010-06-21	46.980	47.540	45.880	46.350	29.423	51,800
2010-06-18	46.580	46.700	46.500	46.630	29.600	64,300
2010-06-17	46.940	46.940	46.510	46.620	29.594	38,300
2010-06-16	46.490	46.640	46.270	46.610	29.588	57,100
2010-06-15	46.210	46.830	45.630	46.590	29.575	112,400
2010-06-14	46.700	46.700	45.970	46.040	29.226	65,800
2010-06-11	45.920	46.460	44.000	46.230	29.347	54,700
2010-06-10	45.760	46.150	45.430	46.000	29.201	81,100
2010-06-09	45.610	45.800	44.850	45.130	28.648	64,300
2010-06-08	45.210	45.640	44.470	45.450	28.851	117,800
2010-06-07	44.620	45.430	44.620	44.850	28.471	90,000
2010-06-04	45.830	46.090	44.640	44.830	28.458	104,800
2010-06-03	46.490	46.860	45.050	46.430	29.473	93,700
2010-06-02	45.120	46.260	45.060	46.260	29.366	198,400
2010-06-01	45.240	46.010	44.940	45.130	28.648	204,800
2010-05-28	46.660	46.980	45.860	45.870	29.118	54,800
2010-05-27	44.940	46.570	44.920	46.560	29.556	88,700
2010-05-26	43.870	45.140	43.790	44.430	28.204	113,300
2010-05-25	43.480	44.110	43.090	43.810	27.810	98,800
2010-05-24	44.870	45.240	44.040	44.070	27.975	58,200
2010-05-21	43.960	45.000	43.960	44.760	28.413	75,700
2010-05-20	45.600	45.860	44.360	44.360	28.159	100,400
2010-05-19	45.870	46.500	45.870	46.340	29.416	56,300
2010-05-18	47.040	47.100	46.170	46.170	29.308	103,300
2010-05-17	46.500	46.870	45.880	46.610	29.588	64,500
2010-05-14	46.500	47.180	46.220	46.300	29.391	88,500
2010-05-13	47.000	47.280	46.570	46.590	29.575	70,700
2010-05-12	46.690	47.260	45.830	46.890	29.765	187,500

← NewerPage 69 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.