Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	36.700	36.700	36.500	36.660	22.737	95,500
2009-11-13	36.500	36.700	36.270	36.500	22.637	51,800
2009-11-12	36.450	36.490	36.200	36.260	22.489	78,100
2009-11-11	36.240	36.440	36.140	36.300	22.513	73,900
2009-11-10	36.260	36.460	36.140	36.220	22.464	46,700
2009-11-09	36.230	36.240	35.870	36.230	22.470	60,900
2009-11-06	35.830	35.910	35.410	35.870	22.247	38,200
2009-11-05	35.440	35.890	35.210	35.880	22.253	106,300
2009-11-04	35.890	36.140	35.210	35.210	21.837	80,100
2009-11-03	35.170	35.580	35.060	35.580	22.067	52,900
2009-11-02	35.190	35.590	35.150	35.510	22.023	67,500
2009-10-30	36.180	36.490	35.220	35.250	21.862	99,300
2009-10-29	36.280	36.480	35.830	36.170	22.433	92,600
2009-10-28	35.950	36.280	35.770	35.780	22.191	83,700
2009-10-27	36.220	36.950	36.180	36.180	22.439	79,300
2009-10-26	36.630	36.630	36.210	36.320	22.526	124,000
2009-10-23	37.020	37.020	36.010	36.290	22.507	107,000
2009-10-22	36.500	37.180	36.420	37.020	22.960	71,400
2009-10-21	36.900	37.060	36.510	36.570	22.681	66,300
2009-10-20	37.140	37.140	36.290	36.730	22.780	123,600
2009-10-19	36.900	36.980	36.700	36.880	22.873	78,000
2009-10-16	36.750	36.930	36.440	36.710	22.768	81,700
2009-10-15	36.850	37.250	36.850	37.170	23.053	43,500
2009-10-14	37.250	37.320	36.640	37.140	23.034	78,500
2009-10-13	37.100	37.110	36.530	36.790	22.817	54,200
2009-10-12	37.180	37.330	37.000	37.160	23.047	35,400
2009-10-09	36.570	37.150	36.570	37.150	23.041	60,800
2009-10-08	36.700	36.920	36.480	36.800	22.823	74,400
2009-10-07	36.600	36.770	36.410	36.740	22.786	34,100
2009-10-06	36.540	36.700	36.140	36.620	22.712	49,400
2009-10-05	36.140	36.520	35.780	36.490	22.631	72,000
2009-10-02	36.100	36.610	35.560	36.410	22.582	58,000
2009-10-01	36.930	37.140	36.360	36.450	22.606	101,100
2009-09-30	38.400	38.400	37.330	37.460	22.954	74,200
2009-09-29	37.870	38.040	37.750	37.840	23.187	46,100
2009-09-28	37.160	38.120	37.150	38.120	23.358	81,800
2009-09-25	37.330	37.330	36.960	37.030	22.690	52,600
2009-09-24	37.540	37.700	37.200	37.230	22.813	51,500
2009-09-23	37.800	37.990	37.270	37.290	22.850	52,600
2009-09-22	38.050	38.110	37.300	37.640	23.064	76,600
2009-09-21	37.330	38.140	37.320	37.810	23.168	100,700
2009-09-18	38.150	38.150	37.320	37.400	22.917	124,300
2009-09-17	38.040	38.420	37.810	37.930	23.242	119,300
2009-09-16	37.670	37.980	37.310	37.980	23.272	138,700
2009-09-15	37.600	37.860	37.300	37.600	23.039	91,600
2009-09-14	37.410	37.700	37.100	37.690	23.095	68,300
2009-09-11	38.170	38.170	37.350	37.690	23.095	67,700
2009-09-10	38.000	38.000	37.390	37.790	23.156	72,600
2009-09-09	38.180	38.340	37.720	38.000	23.285	144,700
2009-09-08	38.470	38.470	38.020	38.320	23.481	58,000
2009-09-04	38.060	38.320	37.620	38.240	23.432	45,400
2009-09-03	37.920	38.110	37.550	38.100	23.346	147,500
2009-09-02	37.860	38.160	37.620	37.770	23.144	93,200
2009-09-01	38.510	38.650	38.020	38.060	23.321	119,900
2009-08-31	38.200	38.680	38.200	38.670	23.695	103,500
2009-08-28	38.670	38.670	38.160	38.540	23.615	84,000
2009-08-27	38.400	38.550	38.010	38.470	23.573	60,100
2009-08-26	38.310	38.470	38.130	38.350	23.499	47,000
2009-08-25	38.170	38.460	37.780	38.310	23.475	74,300
2009-08-24	38.480	38.630	37.940	38.050	23.315	102,900

← NewerPage 72 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.