Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	35.100	37.280	34.600	37.250	21.974	134,800
2008-12-02	34.100	36.150	33.500	36.090	21.290	149,800
2008-12-01	36.500	37.000	33.600	33.600	19.821	189,000
2008-11-28	35.910	37.440	35.050	37.440	22.086	70,100
2008-11-26	34.710	36.510	34.320	36.310	21.420	131,500
2008-11-25	36.000	36.000	34.130	35.640	21.024	164,700
2008-11-24	34.000	35.480	32.910	35.370	20.865	172,300
2008-11-21	31.880	34.120	31.100	33.590	19.815	176,100
2008-11-20	33.660	34.030	31.090	31.520	18.594	233,100
2008-11-19	36.240	36.240	33.700	33.720	19.892	174,000
2008-11-18	36.750	38.460	35.640	36.680	21.638	103,000
2008-11-17	37.500	38.500	36.450	36.690	21.644	112,500
2008-11-14	38.750	38.750	37.030	37.480	22.110	187,300
2008-11-13	36.260	39.500	35.200	39.420	23.254	183,000
2008-11-12	35.900	38.290	35.900	35.950	21.207	162,400
2008-11-11	35.050	37.490	35.000	36.340	21.437	113,500
2008-11-10	36.510	37.440	35.420	35.620	21.013	103,100
2008-11-07	35.620	36.520	35.160	36.180	21.343	108,900
2008-11-06	35.960	38.310	35.580	35.660	21.036	99,100
2008-11-05	37.690	38.900	36.260	36.260	21.390	99,100
2008-11-04	38.620	39.470	37.730	38.650	22.800	103,900
2008-11-03	37.330	38.540	37.330	38.230	22.552	70,500
2008-10-31	35.710	37.620	35.710	37.190	21.939	82,900
2008-10-30	36.000	36.500	35.090	36.120	21.308	73,500
2008-10-29	34.420	36.050	32.880	35.820	21.131	85,100
2008-10-28	33.390	35.020	32.090	34.650	20.440	115,200
2008-10-27	35.950	35.950	32.660	32.720	19.302	131,500
2008-10-24	33.900	35.070	33.900	34.070	20.098	91,900
2008-10-23	34.870	36.150	33.520	34.620	20.423	100,500
2008-10-22	35.320	36.590	34.550	34.640	20.434	104,500
2008-10-21	36.760	37.560	35.550	36.400	21.473	76,000
2008-10-20	35.130	36.900	34.090	35.810	21.125	49,700
2008-10-17	34.010	36.150	33.340	34.180	20.163	67,500
2008-10-16	34.400	35.330	32.600	34.560	20.387	106,300
2008-10-15	36.210	36.620	34.310	34.650	20.440	97,300
2008-10-14	37.910	37.910	35.420	36.690	21.644	100,100
2008-10-13	36.340	38.460	34.360	38.150	22.505	108,500
2008-10-10	34.270	35.530	19.500	34.270	20.216	205,400
2008-10-09	37.050	37.860	33.200	33.200	19.585	169,000
2008-10-08	39.070	40.560	36.050	36.500	21.532	112,200
2008-10-07	40.080	42.470	39.120	40.400	23.832	73,100
2008-10-06	41.010	42.000	39.560	40.000	23.596	101,600
2008-10-03	43.960	45.000	40.760	41.680	24.587	92,300
2008-10-02	43.360	43.360	40.700	40.700	24.009	44,200
2008-10-01	41.040	43.660	41.040	43.660	25.755	58,500
2008-09-30	43.910	45.500	42.270	42.270	24.676	99,700
2008-09-29	48.210	49.160	40.610	40.610	23.707	74,400
2008-09-26	47.500	48.740	46.310	46.310	27.034	64,100
2008-09-25	48.000	49.240	46.860	47.820	27.916	61,500
2008-09-24	46.560	49.390	45.810	47.450	27.700	54,700
2008-09-23	46.190	49.490	46.090	46.960	27.414	49,600
2008-09-22	48.000	48.250	46.090	46.910	27.385	106,600
2008-09-19	47.960	49.010	46.070	49.000	28.605	174,200
2008-09-18	43.690	47.750	43.230	47.750	27.875	242,500
2008-09-17	45.300	47.020	43.050	43.220	25.230	138,600
2008-09-16	44.520	46.630	44.520	46.620	27.215	177,800
2008-09-15	44.880	47.380	44.880	45.460	26.538	144,100
2008-09-12	47.740	47.740	45.370	46.350	27.058	56,800
2008-09-11	46.270	46.650	45.000	46.440	27.110	76,100
2008-09-10	46.330	46.960	45.310	46.170	26.953	100,300

← NewerPage 76 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.