Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	52.000	52.760	50.720	50.890	29.182	140,700
2008-03-18	51.410	51.700	50.350	51.610	29.594	109,800
2008-03-17	50.000	51.590	50.000	50.920	29.199	65,400
2008-03-14	52.040	52.750	50.610	50.700	29.073	64,100
2008-03-13	50.500	52.140	50.070	51.880	29.749	42,100
2008-03-12	52.440	52.440	50.420	50.500	28.958	47,800
2008-03-11	51.120	52.240	50.450	51.840	29.726	107,100
2008-03-10	51.270	51.660	50.300	50.310	28.849	73,800
2008-03-07	50.030	51.430	49.550	51.180	29.348	93,400
2008-03-06	50.960	51.430	50.350	50.470	28.941	94,500
2008-03-05	52.360	52.360	50.960	50.960	29.222	64,100
2008-03-04	50.460	52.470	49.940	52.390	30.042	161,000
2008-03-03	49.640	51.180	49.230	50.550	28.987	123,100
2008-02-29	49.450	49.740	48.840	49.350	28.299	114,300
2008-02-28	51.180	51.180	48.300	49.300	28.270	92,400
2008-02-27	50.350	51.920	50.350	51.730	29.663	60,700
2008-02-26	49.350	51.260	49.260	50.990	29.239	46,100
2008-02-25	48.350	50.230	48.090	50.090	28.723	48,300
2008-02-22	48.140	49.560	48.140	49.170	28.195	65,700
2008-02-21	50.040	50.240	48.910	48.910	28.046	46,400
2008-02-20	49.010	50.490	49.010	50.490	28.952	72,600
2008-02-19	50.760	50.760	48.430	49.160	28.190	111,400
2008-02-15	49.570	50.560	49.570	50.560	28.992	49,500
2008-02-14	51.320	51.320	49.560	49.590	28.436	24,500
2008-02-13	50.720	51.050	50.180	51.050	29.273	35,600
2008-02-12	49.570	50.340	49.220	50.300	28.843	42,400
2008-02-11	50.450	50.450	49.150	49.480	28.373	51,500
2008-02-08	50.580	50.830	50.070	50.270	28.826	36,000
2008-02-07	50.110	51.110	49.800	50.830	29.147	41,500
2008-02-06	50.710	50.890	49.980	50.170	28.769	49,500
2008-02-05	50.710	51.570	50.560	50.640	29.038	62,600
2008-02-04	51.290	51.930	50.890	51.040	29.268	45,600
2008-02-01	50.900	51.500	50.200	51.490	29.526	50,400
2008-01-31	49.560	50.730	49.200	50.630	29.033	45,500
2008-01-30	50.520	50.980	49.650	49.930	28.631	48,100
2008-01-29	49.970	50.420	49.220	50.350	28.872	40,200
2008-01-28	48.150	50.040	47.830	50.000	28.671	56,200
2008-01-25	50.000	50.000	48.130	48.130	27.599	71,900
2008-01-24	50.930	50.930	48.590	48.790	27.977	107,500
2008-01-23	48.190	50.850	47.370	50.600	29.015	116,500
2008-01-22	47.350	49.580	46.290	48.890	28.035	135,500
2008-01-18	49.860	50.370	48.310	49.250	28.241	106,500
2008-01-17	50.840	50.850	49.380	49.390	28.321	66,700
2008-01-16	49.500	51.140	49.130	50.600	29.015	55,100
2008-01-15	50.400	50.530	49.760	49.800	28.557	76,200
2008-01-14	50.850	51.600	50.280	50.660	29.050	90,800
2008-01-11	51.790	51.960	50.040	50.080	28.717	115,200
2008-01-10	50.400	52.170	50.400	52.090	29.870	87,500
2008-01-09	50.430	51.150	50.320	50.850	29.159	94,900
2008-01-08	51.100	51.310	50.460	50.540	28.981	87,500
2008-01-07	50.260	51.660	50.260	51.080	29.291	80,300
2008-01-04	50.800	51.490	50.180	50.180	28.774	68,700
2008-01-03	50.900	51.850	50.810	51.270	29.400	52,900
2008-01-02	51.610	51.930	50.800	51.060	29.279	83,300

← NewerPage 79 of 79 · 4,734 trading days

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.