Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	49.840	50.290	48.490	50.290	29.078	161,300
2008-06-12	50.110	50.110	48.990	49.590	28.673	100,600
2008-06-11	49.460	50.170	48.860	48.940	28.297	81,000
2008-06-10	48.780	49.620	47.910	49.430	28.581	60,500
2008-06-09	49.860	49.920	48.880	49.160	28.424	48,800
2008-06-06	50.720	50.730	49.480	49.560	28.656	73,800
2008-06-05	50.440	50.940	50.080	50.940	29.454	63,600
2008-06-04	50.320	50.420	49.860	50.100	28.968	87,300
2008-06-03	50.050	51.040	50.050	50.140	28.991	266,600
2008-06-02	50.780	51.400	50.010	50.150	28.997	171,000
2008-05-30	51.000	51.230	50.270	51.190	29.598	125,100
2008-05-29	50.830	51.150	50.250	50.830	29.390	59,000
2008-05-28	50.990	51.450	50.080	50.620	29.269	27,800
2008-05-27	51.300	51.500	50.570	50.990	29.483	36,800
2008-05-23	51.400	51.740	51.160	51.190	29.598	27,300
2008-05-22	51.610	52.200	51.370	51.420	29.731	56,000
2008-05-21	52.370	52.670	51.720	51.860	29.986	48,000
2008-05-20	53.000	53.110	52.390	52.400	30.298	43,600
2008-05-19	53.990	53.990	52.970	53.120	30.714	30,600
2008-05-16	53.250	53.770	53.040	53.180	30.749	36,200
2008-05-15	53.400	53.700	52.930	53.350	30.847	86,900
2008-05-14	53.390	53.600	53.290	53.500	30.934	30,900
2008-05-13	53.600	54.990	53.030	53.140	30.726	33,200
2008-05-12	53.600	53.690	52.830	53.620	31.003	30,800
2008-05-09	53.080	53.620	52.610	53.210	30.766	24,500
2008-05-08	53.080	53.750	52.730	53.220	30.772	40,900
2008-05-07	54.170	54.170	52.760	52.800	30.529	50,000
2008-05-06	53.980	54.070	53.160	54.020	31.234	33,000
2008-05-05	55.620	55.620	53.480	54.320	31.408	66,700
2008-05-02	56.090	56.150	54.530	54.900	31.743	45,500
2008-05-01	53.390	56.090	53.390	56.040	32.402	69,500
2008-04-30	53.930	54.320	52.860	53.420	30.888	37,500
2008-04-29	54.370	54.370	53.390	54.110	31.287	33,900
2008-04-28	54.910	54.910	53.960	54.450	31.483	57,500
2008-04-25	54.840	55.210	53.990	55.200	31.917	40,300
2008-04-24	53.240	54.520	52.970	54.370	31.437	49,600
2008-04-23	53.440	54.070	53.200	53.720	31.061	36,000
2008-04-22	53.400	54.010	53.060	53.370	30.859	32,900
2008-04-21	54.320	54.320	53.420	53.470	30.916	32,500
2008-04-18	54.810	54.820	53.780	54.260	31.373	47,100
2008-04-17	54.370	54.460	53.400	54.270	31.379	46,300
2008-04-16	53.320	54.290	52.920	54.290	31.391	71,500
2008-04-15	52.320	52.820	51.960	52.820	30.541	40,700
2008-04-14	51.920	52.460	51.850	51.960	30.043	43,900
2008-04-11	52.380	53.160	52.000	52.130	30.142	35,900
2008-04-10	52.460	53.250	52.460	52.980	30.633	25,500
2008-04-09	51.610	53.210	51.610	52.650	30.442	68,200
2008-04-08	52.000	52.010	51.360	51.430	29.737	42,000
2008-04-07	52.030	52.310	51.730	52.080	30.113	29,000
2008-04-04	52.090	52.560	51.550	51.640	29.858	34,800
2008-04-03	52.320	52.660	51.550	52.200	30.182	42,100
2008-04-02	52.830	53.260	51.740	52.450	30.327	58,400
2008-04-01	52.200	53.260	51.390	53.260	30.541	99,000
2008-03-31	50.510	51.500	50.050	51.190	29.354	92,200
2008-03-28	50.800	51.150	50.160	50.320	28.855	79,300
2008-03-27	51.270	51.370	50.450	50.610	29.021	39,000
2008-03-26	51.480	52.260	51.000	51.080	29.291	61,100
2008-03-25	50.990	52.270	50.450	51.370	29.457	60,800
2008-03-24	51.770	51.770	50.150	51.190	29.354	70,000
2008-03-20	50.950	51.510	49.620	51.500	29.531	103,000

← NewerPage 78 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.