Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	38.150	38.670	38.130	38.550	24.199	34,500
2010-02-11	37.990	38.540	37.990	38.480	24.155	20,400
2010-02-10	37.840	38.450	37.830	38.230	23.998	29,600
2010-02-09	38.270	38.480	37.740	38.210	23.986	38,000
2010-02-08	38.330	38.420	37.710	38.030	23.873	37,300
2010-02-05	38.130	38.650	37.910	38.490	24.161	56,800
2010-02-04	38.500	38.720	38.130	38.140	23.942	74,400
2010-02-03	38.850	38.980	38.450	38.490	24.161	45,300
2010-02-02	38.720	39.010	38.310	39.010	24.488	37,100
2010-02-01	38.990	39.350	38.380	38.820	24.368	41,200
2010-01-29	38.580	39.010	38.340	39.000	24.481	146,800
2010-01-28	38.880	38.880	38.420	38.510	24.174	34,700
2010-01-27	38.530	38.930	38.420	38.930	24.438	50,200
2010-01-26	38.660	38.840	38.450	38.470	24.149	33,300
2010-01-25	38.530	38.680	38.250	38.660	24.268	29,200
2010-01-22	38.990	38.990	38.160	38.190	23.973	57,400
2010-01-21	38.940	38.940	38.400	38.460	24.142	62,600
2010-01-20	39.000	39.010	38.400	38.760	24.331	44,000
2010-01-19	38.470	39.040	38.400	39.010	24.488	54,600
2010-01-15	38.690	38.810	38.450	38.500	24.168	40,600
2010-01-14	38.940	38.960	38.510	38.840	24.381	47,700
2010-01-13	38.560	39.000	38.500	38.850	24.387	57,000
2010-01-12	38.730	38.900	38.450	38.500	24.168	56,000
2010-01-11	38.900	38.900	38.550	38.810	24.362	22,400
2010-01-08	38.800	38.980	38.530	38.810	24.362	31,000
2010-01-07	38.540	38.960	38.500	38.930	24.438	48,500
2010-01-06	38.670	38.790	38.410	38.780	24.343	85,300
2010-01-05	39.540	39.540	38.540	38.770	24.337	105,400
2010-01-04	39.150	39.560	39.150	39.350	24.701	43,600
2009-12-31	39.230	39.590	39.020	39.020	24.494	35,100
2009-12-30	39.850	40.150	39.850	40.030	24.827	61,400
2009-12-29	40.050	40.230	39.810	39.890	24.740	41,600
2009-12-28	40.250	40.250	39.830	40.030	24.827	22,100
2009-12-24	39.890	40.190	39.780	40.180	24.920	18,000
2009-12-23	39.920	40.240	39.530	39.740	24.647	78,600
2009-12-22	39.670	40.080	39.370	40.080	24.858	43,800
2009-12-21	40.350	40.350	39.360	39.590	24.554	72,100
2009-12-18	39.180	40.070	38.670	40.060	24.845	178,600
2009-12-17	38.810	39.210	38.590	38.900	24.126	85,500
2009-12-16	38.440	39.000	38.430	39.000	24.188	83,700
2009-12-15	38.140	38.450	37.850	38.380	23.803	109,500
2009-12-14	38.050	38.120	37.480	38.040	23.593	42,400
2009-12-11	37.600	37.830	37.340	37.650	23.351	99,900
2009-12-10	37.490	37.820	37.310	37.310	23.140	83,000
2009-12-09	37.470	37.540	37.210	37.480	23.245	37,000
2009-12-08	37.100	37.510	36.870	37.510	23.264	61,700
2009-12-07	37.130	37.460	37.090	37.130	23.028	47,100
2009-12-04	36.960	37.460	36.730	37.110	23.016	72,800
2009-12-03	36.650	37.000	36.420	36.550	22.668	99,700
2009-12-02	36.970	36.970	36.520	36.650	22.730	61,100
2009-12-01	37.280	37.280	36.520	36.840	22.848	85,500
2009-11-30	36.360	37.000	36.200	36.970	22.929	105,600
2009-11-27	35.850	36.500	35.850	36.220	22.464	50,000
2009-11-25	37.060	37.080	36.610	36.670	22.743	31,100
2009-11-24	37.110	37.110	36.760	36.810	22.830	38,700
2009-11-23	36.820	37.350	36.790	37.020	22.960	34,000
2009-11-20	36.660	37.060	36.450	36.870	22.867	43,700
2009-11-19	37.040	37.230	36.620	36.690	22.755	47,500
2009-11-18	36.740	37.270	36.740	37.050	22.979	52,400
2009-11-17	36.480	37.150	36.430	36.980	22.935	71,200

← NewerPage 71 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.