Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	46.940	47.170	45.660	45.780	26.725	132,600
2008-09-08	47.240	47.280	45.510	47.280	27.601	125,600
2008-09-05	46.000	46.540	45.350	46.540	27.169	61,200
2008-09-04	46.520	46.960	46.090	46.110	26.918	51,900
2008-09-03	46.770	47.240	45.040	47.160	27.531	92,800
2008-09-02	46.900	47.100	46.070	46.760	27.297	68,200
2008-08-29	45.770	46.340	45.590	46.250	26.999	88,800
2008-08-28	45.650	46.470	45.270	46.460	27.122	67,900
2008-08-27	45.130	45.620	44.500	45.620	26.632	110,300
2008-08-26	44.640	45.280	44.620	45.270	26.427	65,700
2008-08-25	45.260	45.260	44.640	44.740	26.118	37,200
2008-08-22	45.260	45.600	44.770	45.600	26.620	55,000
2008-08-21	44.960	45.170	44.540	44.820	26.164	52,400
2008-08-20	45.000	45.350	44.440	45.060	26.305	42,900
2008-08-19	45.210	45.650	44.970	44.970	26.252	66,500
2008-08-18	46.800	47.060	45.500	45.500	26.561	73,700
2008-08-15	45.980	46.750	45.380	46.750	27.291	69,600
2008-08-14	44.890	45.920	44.710	45.680	26.667	111,600
2008-08-13	45.290	46.310	44.800	45.160	26.363	75,300
2008-08-12	46.300	47.290	45.350	45.770	26.719	111,300
2008-08-11	46.020	47.290	46.020	46.850	27.350	94,600
2008-08-08	45.520	46.870	45.390	46.800	27.320	61,500
2008-08-07	45.960	46.460	45.360	45.710	26.684	112,200
2008-08-06	45.940	46.500	45.220	45.930	26.812	65,900
2008-08-05	45.370	46.260	44.860	46.260	27.005	82,000
2008-08-04	45.350	45.850	44.300	44.970	26.252	82,700
2008-08-01	43.720	45.610	43.250	45.050	26.299	124,400
2008-07-31	45.770	45.770	43.510	43.700	25.511	143,800
2008-07-30	45.110	45.870	43.900	45.140	26.351	133,000
2008-07-29	43.570	45.870	43.130	45.670	26.661	162,300
2008-07-28	43.880	44.080	43.410	43.650	25.481	111,300
2008-07-25	44.070	44.700	42.910	43.630	25.470	160,500
2008-07-24	44.890	44.890	43.930	43.970	25.668	149,400
2008-07-23	44.950	45.280	43.770	44.990	26.264	141,500
2008-07-22	43.420	44.800	43.140	44.790	26.147	173,200
2008-07-21	44.330	44.330	42.950	43.790	25.563	96,200
2008-07-18	44.140	44.620	42.860	43.830	25.587	87,200
2008-07-17	43.960	44.250	43.320	44.130	25.762	199,000
2008-07-16	41.920	43.930	41.500	43.930	25.645	214,100
2008-07-15	42.090	43.390	41.610	42.040	24.542	106,100
2008-07-14	43.420	43.950	42.440	42.620	24.880	126,400
2008-07-11	42.950	43.330	41.000	42.990	25.096	255,900
2008-07-10	44.030	45.220	42.880	43.390	25.330	62,000
2008-07-09	45.010	45.290	43.890	43.910	25.633	86,800
2008-07-08	44.310	45.620	43.290	45.570	26.602	125,900
2008-07-07	44.920	44.920	42.760	44.160	25.779	95,600
2008-07-03	45.130	45.990	44.610	44.650	26.065	60,800
2008-07-02	45.520	46.330	45.000	45.000	26.270	89,900
2008-07-01	45.530	45.770	45.250	45.600	26.620	138,100
2008-06-30	46.530	46.920	46.050	46.150	26.684	149,600
2008-06-27	46.440	47.040	46.050	46.360	26.805	960,000
2008-06-26	46.730	47.500	45.840	46.620	26.956	175,400
2008-06-25	47.500	47.850	46.880	47.160	27.268	135,900
2008-06-24	47.540	48.060	46.650	47.150	27.262	156,500
2008-06-23	48.320	49.130	47.590	47.730	27.598	136,800
2008-06-20	48.940	49.050	48.010	48.190	27.864	164,600
2008-06-19	48.380	49.180	48.130	49.100	28.390	97,600
2008-06-18	48.010	49.010	48.000	48.370	27.968	130,100
2008-06-17	49.690	49.690	48.360	48.390	27.979	121,400
2008-06-16	50.000	50.000	49.180	49.400	28.563	104,600

← NewerPage 77 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.