Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	37.890	38.340	37.790	38.260	23.444	133,000
2009-08-20	38.140	38.140	37.500	37.750	23.131	111,700
2009-08-19	37.080	37.750	37.060	37.720	23.113	51,200
2009-08-18	37.350	37.530	37.100	37.400	22.917	75,300
2009-08-17	37.010	37.800	37.010	37.270	22.837	100,400
2009-08-14	37.950	37.990	37.410	37.750	23.131	66,700
2009-08-13	37.700	38.100	37.370	38.040	23.309	128,200
2009-08-12	37.160	37.500	36.620	37.410	22.923	164,400
2009-08-11	37.390	37.520	36.870	36.990	22.666	159,300
2009-08-10	37.420	37.750	37.120	37.600	23.039	177,800
2009-08-07	37.880	37.880	37.120	37.790	23.156	177,200
2009-08-06	38.540	38.600	37.640	37.720	23.113	170,900
2009-08-05	38.000	38.430	37.620	38.010	23.291	191,700
2009-08-04	37.790	38.450	37.780	38.170	23.389	153,500
2009-08-03	37.820	37.900	37.340	37.740	23.125	183,600
2009-07-31	37.170	37.870	37.030	37.450	22.948	150,900
2009-07-30	37.360	37.570	36.970	37.070	22.715	210,100
2009-07-29	37.250	37.710	37.030	37.150	22.764	189,800
2009-07-28	36.420	37.610	36.250	37.460	22.954	281,600
2009-07-27	36.620	37.040	36.520	36.980	22.660	117,700
2009-07-24	36.340	36.870	36.230	36.580	22.414	80,100
2009-07-23	36.390	36.690	36.260	36.540	22.390	199,100
2009-07-22	36.110	36.850	36.050	36.500	22.365	70,900
2009-07-21	36.200	36.780	35.710	36.500	22.365	101,700
2009-07-20	36.460	36.460	35.610	35.860	21.973	96,700
2009-07-17	36.020	36.450	35.530	36.100	22.120	105,200
2009-07-16	36.290	36.440	35.550	36.050	22.090	120,300
2009-07-15	36.250	36.480	35.720	36.350	22.274	206,000
2009-07-14	36.000	36.100	35.500	35.990	22.053	80,500
2009-07-13	35.580	35.990	34.670	35.980	22.047	225,500
2009-07-10	35.400	35.400	34.760	35.090	21.501	53,100
2009-07-09	35.570	35.720	34.980	35.390	21.685	63,700
2009-07-08	35.110	35.670	34.840	35.220	21.581	138,000
2009-07-07	35.900	35.920	34.730	35.120	21.520	100,700
2009-07-06	34.500	35.600	34.500	35.460	21.728	118,900
2009-07-02	35.780	35.780	35.010	35.010	21.452	137,700
2009-07-01	35.500	35.860	35.310	35.710	21.881	79,100
2009-06-30	35.700	35.790	35.300	35.760	21.636	67,500
2009-06-29	35.170	35.750	35.170	35.750	21.630	97,900
2009-06-26	34.400	35.510	34.300	35.260	21.334	715,700
2009-06-25	34.390	35.120	33.880	34.860	21.092	122,800
2009-06-24	34.720	35.060	34.410	34.670	20.977	73,100
2009-06-23	34.950	35.250	34.500	34.640	20.959	108,900
2009-06-22	35.370	35.680	34.730	34.730	21.013	178,600
2009-06-19	35.650	35.720	35.030	35.720	21.612	128,800
2009-06-18	34.700	35.500	34.700	35.340	21.382	126,000
2009-06-17	34.790	35.520	34.790	34.850	21.086	105,300
2009-06-16	35.970	35.970	34.720	34.770	21.037	73,600
2009-06-15	35.950	36.240	35.200	35.220	21.310	141,000
2009-06-12	35.910	36.420	35.910	36.260	21.939	40,900
2009-06-11	36.460	36.460	35.990	36.290	21.957	69,500
2009-06-10	36.370	36.830	36.120	36.200	21.903	111,800
2009-06-09	36.710	36.870	36.010	36.280	21.951	77,600
2009-06-08	36.480	36.580	36.040	36.410	22.030	77,700
2009-06-05	36.930	36.990	36.060	36.470	22.066	157,600
2009-06-04	36.160	36.490	35.380	36.430	22.042	274,200
2009-06-03	36.260	36.600	35.820	35.930	21.739	231,900
2009-06-02	35.530	36.670	35.530	36.360	21.999	282,000
2009-06-01	34.890	35.980	34.890	35.880	21.709	215,900
2009-05-29	34.340	34.620	33.720	34.600	20.934	238,200

← NewerPage 73 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.