Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	215.14	218.72	213.42	216.44	190.80	38,000
2020-08-04	212.80	216.00	212.37	213.58	188.28	46,200
2020-08-03	212.05	214.99	211.45	214.78	189.33	47,700
2020-07-31	213.42	213.42	205.78	210.12	185.23	54,600
2020-07-30	208.68	213.23	208.68	209.24	184.45	35,200
2020-07-29	209.54	211.69	208.07	210.00	185.12	52,200
2020-07-28	209.03	210.00	206.20	209.02	184.26	40,000
2020-07-27	206.55	210.93	203.94	210.42	185.49	37,000
2020-07-24	209.42	209.42	204.05	206.25	181.81	29,100
2020-07-23	206.58	211.62	206.58	207.82	183.20	32,100
2020-07-22	206.43	208.95	205.12	208.01	183.37	52,200
2020-07-21	207.81	207.81	204.67	206.07	181.66	28,400
2020-07-20	201.56	209.33	201.56	204.84	180.57	35,700
2020-07-17	202.76	206.87	201.37	203.76	179.62	57,000
2020-07-16	200.25	203.88	200.08	202.25	178.29	41,300
2020-07-15	198.46	201.79	196.84	200.57	176.81	50,800
2020-07-14	192.99	197.80	191.58	197.15	173.79	40,700
2020-07-13	194.32	195.48	191.73	192.00	169.25	41,000
2020-07-10	189.43	194.69	189.43	193.83	170.87	57,300
2020-07-09	193.02	193.02	183.86	188.63	166.28	73,700
2020-07-08	190.44	192.70	189.43	191.89	169.16	40,600
2020-07-07	190.55	191.02	187.25	189.48	167.03	39,800
2020-07-06	191.98	191.98	189.90	190.63	168.04	36,800
2020-07-02	191.39	192.88	189.81	190.23	166.84	49,300
2020-07-01	192.68	192.68	189.27	189.92	166.57	56,000
2020-06-30	189.31	194.07	186.79	191.90	168.31	85,900
2020-06-29	187.62	190.58	187.52	188.50	165.32	34,300
2020-06-26	187.38	188.88	184.90	186.06	163.18	140,700
2020-06-25	183.29	188.87	181.20	188.17	165.03	49,600
2020-06-24	186.35	186.35	182.01	183.41	160.86	73,200
2020-06-23	184.31	187.64	183.72	186.11	163.23	88,200
2020-06-22	186.94	189.00	182.20	183.67	161.09	52,500
2020-06-19	182.46	186.98	181.46	186.53	163.60	131,600
2020-06-18	182.19	184.70	180.40	180.50	158.31	50,700
2020-06-17	179.76	185.07	178.83	183.17	160.65	87,000
2020-06-16	182.14	182.14	178.55	179.46	157.40	68,800
2020-06-15	174.44	180.26	173.32	178.97	156.97	58,000
2020-06-12	181.24	182.53	174.61	177.74	155.89	50,900
2020-06-11	183.34	184.75	176.65	177.38	155.57	62,600
2020-06-10	186.15	188.40	181.92	186.27	163.37	61,000
2020-06-09	188.84	188.84	182.94	186.42	163.50	80,900
2020-06-08	185.00	190.00	184.64	189.95	166.60	78,900
2020-06-05	182.45	186.53	180.37	185.34	162.55	75,900
2020-06-04	183.28	183.28	178.18	180.90	158.66	53,300
2020-06-03	180.99	184.60	178.68	183.14	160.62	67,100
2020-06-02	176.22	180.63	175.67	180.40	158.22	85,600
2020-06-01	180.90	182.53	174.41	175.36	153.80	66,300
2020-05-29	174.31	180.45	172.16	180.24	158.08	304,500
2020-05-28	172.47	175.73	171.85	174.53	153.07	100,000
2020-05-27	177.37	177.37	170.01	171.00	149.98	96,300
2020-05-26	175.31	176.08	171.43	174.70	153.22	75,200
2020-05-22	173.84	173.84	170.02	172.19	151.02	63,500
2020-05-21	172.14	175.10	172.13	174.29	152.86	65,200
2020-05-20	171.46	173.98	167.42	172.42	151.22	79,400
2020-05-19	169.35	172.62	166.63	170.94	149.92	88,900
2020-05-18	169.70	171.32	166.59	169.73	148.86	92,200
2020-05-15	160.08	165.46	158.00	164.48	144.26	207,700
2020-05-14	158.52	163.23	154.63	162.35	142.39	80,300
2020-05-13	170.30	170.30	157.84	159.54	139.92	111,600
2020-05-12	173.62	174.68	169.78	170.66	149.68	60,900

← NewerPage 27 of 79 · 4,731 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.