Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	34.210	34.360	33.500	33.990	20.565	257,700
2009-05-27	34.740	34.740	33.830	33.880	20.499	209,300
2009-05-26	33.730	34.660	33.670	34.650	20.965	168,700
2009-05-22	33.760	34.570	33.760	34.000	20.571	92,600
2009-05-21	34.000	34.230	33.500	33.880	20.499	112,700
2009-05-20	34.690	35.980	34.000	34.010	20.577	109,600
2009-05-19	35.020	35.160	34.260	34.400	20.813	112,700
2009-05-18	34.650	35.300	34.000	35.240	21.322	223,300
2009-05-15	34.520	34.800	33.930	34.130	20.650	117,100
2009-05-14	33.920	34.680	33.920	34.670	20.977	158,800
2009-05-13	34.370	35.290	33.960	34.040	20.596	188,700
2009-05-12	35.340	35.900	34.540	34.900	21.116	161,900
2009-05-11	35.080	35.660	34.650	34.670	20.977	202,100
2009-05-08	34.260	35.850	34.260	35.780	21.648	269,900
2009-05-07	34.420	34.850	33.980	33.980	20.559	201,200
2009-05-06	34.530	34.530	33.050	34.270	20.735	227,100
2009-05-05	33.550	34.320	33.300	33.400	20.208	145,800
2009-05-04	34.540	34.590	32.620	34.160	20.668	304,200
2009-05-01	35.140	35.860	34.000	34.110	20.638	196,700
2009-04-30	35.380	35.830	34.950	35.320	21.370	194,900
2009-04-29	34.290	35.420	34.020	35.360	21.394	192,700
2009-04-28	33.860	34.770	33.810	34.230	20.711	153,400
2009-04-27	33.720	34.610	33.510	34.000	20.571	174,500
2009-04-24	34.570	34.690	33.360	33.880	20.499	221,900
2009-04-23	33.690	34.260	32.830	33.980	20.559	246,400
2009-04-22	34.470	34.750	33.750	33.890	20.505	276,600
2009-04-21	33.220	34.890	32.020	34.880	21.104	229,200
2009-04-20	34.020	34.660	32.720	32.720	19.797	231,200
2009-04-17	34.550	35.090	34.230	34.520	20.886	172,300
2009-04-16	34.560	35.430	34.270	35.200	21.297	172,600
2009-04-15	33.020	34.410	32.340	34.300	20.753	147,200
2009-04-14	34.720	34.760	33.120	33.180	20.075	204,200
2009-04-13	34.420	35.390	33.810	35.290	21.352	189,000
2009-04-09	34.080	34.750	32.740	34.750	21.025	301,100
2009-04-08	33.210	33.730	33.070	33.660	20.366	68,600
2009-04-07	33.530	33.900	33.000	33.120	20.039	95,000
2009-04-06	33.910	34.120	33.370	33.820	20.463	97,700
2009-04-03	33.840	34.350	33.070	34.220	20.705	144,300
2009-04-02	34.000	34.130	33.440	33.950	20.541	227,300
2009-04-01	34.020	34.020	32.710	33.880	20.499	148,600
2009-03-31	34.700	34.700	33.020	34.180	20.408	249,300
2009-03-30	33.330	34.200	33.000	33.150	19.793	284,100
2009-03-27	34.410	34.530	33.530	33.850	20.211	158,900
2009-03-26	34.440	34.760	33.480	34.660	20.695	191,400
2009-03-25	32.460	34.110	32.250	33.840	20.205	290,700
2009-03-24	34.810	35.180	32.990	33.390	19.936	210,400
2009-03-23	33.510	35.540	33.220	35.540	21.220	302,000
2009-03-20	33.280	34.000	32.900	32.940	19.668	143,100
2009-03-19	34.280	34.580	33.120	33.120	19.775	178,800
2009-03-18	32.600	34.200	31.950	34.190	20.414	183,300
2009-03-17	31.630	32.830	31.050	32.830	19.602	89,500
2009-03-16	32.000	32.370	31.410	31.650	18.897	207,800
2009-03-13	31.630	32.370	31.260	32.290	19.280	137,800
2009-03-12	30.350	31.490	29.490	31.340	18.712	281,100
2009-03-11	30.470	30.520	29.200	29.750	17.763	164,200
2009-03-10	29.370	30.370	28.100	30.370	18.133	220,900
2009-03-09	28.560	29.170	28.400	28.980	17.303	127,100
2009-03-06	28.890	29.400	28.560	29.290	17.488	209,800
2009-03-05	28.960	29.990	28.500	28.570	17.058	257,500
2009-03-04	29.730	30.000	28.650	29.480	17.602	124,400

← NewerPage 74 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.