Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	45.060	47.900	45.060	46.370	29.435	282,300
2010-05-10	46.100	46.980	44.330	45.580	28.934	103,300
2010-05-07	45.560	46.590	44.020	44.200	28.058	75,900
2010-05-06	46.430	46.940	44.370	45.520	28.896	156,700
2010-05-05	46.060	46.840	46.060	46.490	29.512	60,400
2010-05-04	46.610	46.980	46.430	46.470	29.499	66,400
2010-05-03	46.130	46.660	45.890	46.660	29.619	49,800
2010-04-30	46.340	47.280	45.730	46.010	29.207	114,900
2010-04-29	45.540	46.210	45.000	46.180	29.315	57,200
2010-04-28	45.270	45.920	45.020	45.200	28.693	48,400
2010-04-27	45.630	45.930	44.880	44.880	28.490	44,000
2010-04-26	45.840	46.150	45.520	45.920	29.150	32,200
2010-04-23	45.840	45.940	45.570	45.650	28.978	29,100
2010-04-22	45.290	45.750	45.060	45.730	29.029	23,600
2010-04-21	45.280	45.670	44.910	45.230	28.712	53,900
2010-04-20	44.770	45.030	44.130	44.600	28.312	42,900
2010-04-19	44.140	44.590	44.140	44.400	28.185	27,900
2010-04-16	44.920	45.260	44.410	44.410	28.191	52,800
2010-04-15	44.810	45.350	44.370	45.080	28.617	42,400
2010-04-14	44.260	44.780	43.450	44.780	28.426	51,500
2010-04-13	43.580	44.080	43.550	43.890	27.861	19,900
2010-04-12	43.720	43.990	43.680	43.740	27.766	23,800
2010-04-09	43.750	43.860	43.230	43.860	27.842	26,800
2010-04-08	43.460	43.680	43.330	43.450	27.582	31,200
2010-04-07	43.310	43.920	43.210	43.700	27.741	62,000
2010-04-06	42.950	43.300	42.790	43.210	27.429	69,800
2010-04-05	42.590	43.480	42.590	43.060	27.334	34,600
2010-04-01	42.760	42.860	42.470	42.590	27.036	49,200
2010-03-31	42.520	43.360	42.520	43.130	27.074	98,100
2010-03-30	42.880	43.000	42.430	42.500	26.679	46,300
2010-03-29	42.710	42.810	42.190	42.650	26.773	36,300
2010-03-26	42.250	42.760	42.250	42.450	26.647	37,800
2010-03-25	41.960	42.330	41.740	42.020	26.377	37,800
2010-03-24	42.040	42.190	41.790	41.910	26.308	39,400
2010-03-23	41.590	42.010	41.590	42.010	26.371	20,400
2010-03-22	41.810	41.860	41.590	41.770	26.220	23,400
2010-03-19	41.540	41.860	41.450	41.860	26.277	76,900
2010-03-18	41.760	41.780	41.540	41.600	26.114	16,400
2010-03-17	41.450	41.780	41.290	41.670	26.157	36,300
2010-03-16	41.220	41.490	41.100	41.480	26.038	42,600
2010-03-15	40.770	41.090	40.720	41.040	25.762	25,500
2010-03-12	40.990	40.990	40.740	40.900	25.674	42,000
2010-03-11	40.560	40.940	40.470	40.830	25.630	41,600
2010-03-10	40.980	40.980	40.450	40.640	25.511	55,100
2010-03-09	40.220	40.670	40.220	40.610	25.492	35,500
2010-03-08	39.980	41.010	39.980	40.420	25.373	52,000
2010-03-05	40.500	41.020	40.230	40.830	25.630	72,500
2010-03-04	40.520	40.580	40.030	40.460	25.398	60,900
2010-03-03	39.690	40.500	39.680	40.300	25.298	68,500
2010-03-02	39.570	39.920	39.210	39.900	25.046	88,100
2010-03-01	39.500	39.850	39.440	39.680	24.908	47,800
2010-02-26	39.610	39.700	38.810	39.620	24.871	76,800
2010-02-25	39.340	39.920	39.300	39.740	24.946	42,900
2010-02-24	39.560	39.850	39.190	39.630	24.877	37,800
2010-02-23	39.710	39.730	39.340	39.390	24.726	66,000
2010-02-22	39.640	39.710	39.410	39.590	24.852	35,200
2010-02-19	39.690	39.800	39.350	39.600	24.858	73,900
2010-02-18	39.250	39.690	39.230	39.500	24.795	76,900
2010-02-17	38.940	39.210	38.810	39.130	24.563	43,400
2010-02-16	38.600	38.880	37.980	38.880	24.406	59,100

← NewerPage 70 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.