Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	173.62	174.68	169.78	170.66	149.68	60,900
2020-05-11	168.28	174.23	168.01	172.50	151.29	111,900
2020-05-08	184.00	184.43	167.57	168.73	147.98	150,500
2020-05-07	184.31	187.43	182.91	184.66	161.96	112,000
2020-05-06	181.11	184.32	175.55	182.43	160.00	78,000
2020-05-05	179.47	183.31	178.26	180.26	158.10	86,500
2020-05-04	171.45	177.06	171.45	176.61	154.90	62,900
2020-05-01	175.86	178.77	172.32	172.44	151.24	39,900
2020-04-30	184.75	184.75	177.39	178.06	156.17	103,900
2020-04-29	182.88	186.82	182.16	184.03	161.40	90,800
2020-04-28	182.14	185.68	180.12	181.52	159.20	125,800
2020-04-27	174.63	181.16	174.63	180.14	157.99	88,200
2020-04-24	172.08	174.78	168.59	173.32	152.01	86,700
2020-04-23	175.17	178.63	169.98	171.65	150.55	137,500
2020-04-22	182.20	187.78	172.13	177.03	155.26	554,200
2020-04-21	179.99	184.21	177.00	177.41	155.60	241,800
2020-04-20	176.63	179.93	174.36	179.24	157.20	106,700
2020-04-17	172.95	178.07	170.89	176.84	155.10	164,000
2020-04-16	162.83	168.14	157.21	167.78	147.15	103,000
2020-04-15	165.21	169.94	160.53	162.46	142.49	102,300
2020-04-14	169.56	173.25	165.51	166.88	146.36	79,900
2020-04-13	164.75	168.47	161.53	168.06	147.40	54,200
2020-04-09	170.29	173.78	162.76	166.09	145.67	76,800
2020-04-08	168.40	169.83	162.74	168.73	147.98	67,100
2020-04-07	173.00	173.00	164.01	166.63	146.14	94,000
2020-04-06	166.82	170.66	163.80	170.38	149.43	111,800
2020-04-03	159.70	167.49	151.72	164.14	143.96	125,600
2020-04-02	150.58	163.35	147.85	161.42	140.73	90,800
2020-04-01	146.00	153.48	143.67	152.95	133.34	113,600
2020-03-31	173.00	173.00	148.22	148.24	129.24	208,900
2020-03-30	164.80	176.25	156.99	174.34	151.99	105,500
2020-03-27	161.16	174.03	152.52	162.98	142.09	127,900
2020-03-26	144.36	165.63	138.86	165.21	144.03	156,100
2020-03-25	153.41	154.89	137.10	144.12	125.64	673,600
2020-03-24	162.55	164.95	151.20	152.95	133.34	215,800
2020-03-23	180.00	182.03	152.01	155.02	135.15	211,300
2020-03-20	159.00	183.27	159.00	177.41	154.67	235,000
2020-03-19	166.01	178.03	153.63	161.26	140.59	123,400
2020-03-18	168.90	200.00	163.00	170.68	148.80	339,800
2020-03-17	149.11	176.15	144.02	172.45	150.34	150,600
2020-03-16	130.20	151.14	130.20	146.12	127.39	152,200
2020-03-13	140.26	154.76	133.94	154.75	134.91	181,300
2020-03-12	138.62	141.80	133.45	135.27	117.93	162,200
2020-03-11	153.16	155.74	143.84	145.65	126.98	97,800
2020-03-10	153.18	158.07	148.63	155.25	135.35	150,900
2020-03-09	144.26	151.86	144.26	149.99	130.76	118,700
2020-03-06	148.06	154.17	146.30	151.36	131.96	140,700
2020-03-05	153.29	154.05	149.27	151.10	131.73	124,400
2020-03-04	154.07	155.92	152.50	155.18	135.29	158,000
2020-03-03	151.54	154.74	150.10	152.27	132.75	132,300
2020-03-02	143.54	151.53	142.70	151.22	131.83	143,900
2020-02-28	151.31	151.31	137.42	142.92	124.60	319,200
2020-02-27	157.53	159.40	154.75	154.75	134.91	151,000
2020-02-26	157.63	160.66	156.99	159.15	138.75	130,900
2020-02-25	157.92	158.41	154.61	156.93	136.81	126,000
2020-02-24	156.09	158.35	156.09	157.75	137.53	90,200
2020-02-21	160.27	161.04	158.60	159.00	138.62	78,500
2020-02-20	162.11	162.65	159.70	160.58	139.99	89,000
2020-02-19	162.69	163.43	161.12	162.04	141.27	51,100
2020-02-18	163.70	164.58	161.56	162.11	141.33	57,900

← NewerPage 28 of 79 · 4,732 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.