Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	30.620	31.320	29.180	29.390	17.548	170,900
2009-03-02	29.960	31.000	29.910	30.070	17.954	208,600
2009-02-27	31.040	31.410	30.020	30.040	17.936	143,400
2009-02-26	33.040	33.040	30.870	31.040	18.533	97,900
2009-02-25	32.520	32.770	31.390	32.000	19.106	183,900
2009-02-24	31.240	32.830	30.970	32.830	19.602	205,500
2009-02-23	32.660	33.050	31.060	31.090	18.563	104,800
2009-02-20	33.090	33.420	32.420	32.710	19.530	145,800
2009-02-19	34.710	34.880	33.490	33.490	19.996	114,200
2009-02-18	34.660	35.290	34.200	34.430	20.557	71,900
2009-02-17	34.500	35.840	34.500	34.840	20.802	145,000
2009-02-13	36.600	37.000	35.830	35.840	21.399	93,100
2009-02-12	36.350	36.740	36.080	36.530	21.811	157,500
2009-02-11	35.420	36.810	35.380	36.800	21.972	100,100
2009-02-10	36.260	36.670	35.240	35.240	21.041	129,700
2009-02-09	36.720	36.970	36.470	36.690	21.907	45,700
2009-02-06	36.530	36.980	35.640	36.980	22.080	125,900
2009-02-05	35.630	36.440	35.630	36.280	21.662	68,000
2009-02-04	36.890	36.940	35.400	35.670	21.298	50,700
2009-02-03	36.030	36.980	36.030	36.700	21.913	80,900
2009-02-02	35.190	36.320	35.090	36.120	21.566	79,900
2009-01-30	36.180	36.660	35.220	35.450	21.166	102,000
2009-01-29	38.060	38.060	36.070	36.210	21.620	92,400
2009-01-28	37.160	38.330	37.030	38.330	22.886	125,100
2009-01-27	36.570	37.350	36.010	37.310	22.277	66,400
2009-01-26	36.070	37.320	36.000	36.220	21.626	66,000
2009-01-23	36.430	37.400	36.250	37.340	22.295	45,200
2009-01-22	37.550	38.100	36.790	37.100	22.152	91,500
2009-01-21	37.030	39.160	36.070	38.670	23.089	153,700
2009-01-20	37.950	39.610	36.130	36.130	21.572	180,700
2009-01-16	37.350	38.110	36.900	37.840	22.593	93,000
2009-01-15	36.090	37.640	36.010	36.600	21.853	101,300
2009-01-14	36.940	37.480	36.120	36.120	21.566	102,400
2009-01-13	36.500	37.350	36.180	37.290	22.265	51,700
2009-01-12	37.130	37.520	36.100	36.350	21.704	69,600
2009-01-09	37.630	37.930	36.920	37.040	22.116	59,300
2009-01-08	37.000	38.000	36.890	37.820	22.581	69,300
2009-01-07	37.750	38.420	37.230	37.250	22.241	101,500
2009-01-06	37.650	38.240	37.480	38.240	22.832	59,200
2009-01-05	37.970	37.970	36.710	37.400	22.331	89,900
2009-01-02	37.750	38.070	36.940	37.800	22.569	54,500
2008-12-31	37.320	37.700	36.610	37.630	22.468	68,200
2008-12-30	36.600	37.520	36.420	37.490	22.116	86,800
2008-12-29	37.350	37.350	36.220	36.600	21.591	135,100
2008-12-26	36.390	37.320	36.300	37.150	21.915	29,000
2008-12-24	36.680	36.680	36.280	36.530	21.549	16,900
2008-12-23	36.660	37.310	36.350	36.350	21.443	42,300
2008-12-22	37.110	37.640	36.480	36.640	21.614	57,800
2008-12-19	36.990	37.780	36.050	37.260	21.980	120,600
2008-12-18	37.920	38.200	36.900	36.980	21.815	58,200
2008-12-17	38.570	38.770	37.460	37.600	22.181	69,800
2008-12-16	36.850	38.930	36.580	38.930	22.965	141,900
2008-12-15	37.260	37.260	35.930	36.430	21.490	74,000
2008-12-12	34.970	37.180	34.970	37.000	21.827	74,900
2008-12-11	37.080	37.700	35.630	35.690	21.054	87,700
2008-12-10	36.890	37.380	36.070	36.840	21.732	51,000
2008-12-09	37.630	38.330	36.750	36.770	21.691	137,400
2008-12-08	37.240	38.060	36.760	38.010	22.422	101,400
2008-12-05	35.310	36.890	34.010	36.890	21.762	179,400
2008-12-04	36.480	37.920	35.750	36.150	21.325	99,000

← NewerPage 75 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.