Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	162.27	164.91	162.27	163.56	142.59	83,700
2020-02-13	160.57	163.57	160.34	162.10	141.32	62,400
2020-02-12	162.97	162.97	159.70	160.77	140.16	73,900
2020-02-11	161.60	163.66	161.60	162.87	141.99	58,400
2020-02-10	162.74	164.37	160.93	161.01	140.37	74,200
2020-02-07	164.27	165.66	163.31	163.39	142.44	57,900
2020-02-06	164.69	165.60	163.76	164.72	143.60	82,900
2020-02-05	166.32	166.32	163.41	164.29	143.23	106,900
2020-02-04	168.24	168.77	164.87	164.87	143.73	111,100
2020-02-03	167.15	168.42	166.53	166.96	145.56	83,100
2020-01-31	168.65	171.80	165.84	166.50	145.16	125,500
2020-01-30	166.97	168.91	165.46	168.81	147.17	74,600
2020-01-29	168.42	169.74	167.00	167.76	146.25	66,200
2020-01-28	167.48	168.25	166.30	167.75	146.25	73,800
2020-01-27	165.21	167.04	164.27	166.95	145.55	62,800
2020-01-24	167.12	167.62	166.51	167.32	145.87	57,800
2020-01-23	167.72	167.72	164.22	166.93	145.53	76,300
2020-01-22	171.10	172.14	167.38	167.57	146.09	122,600
2020-01-21	169.49	171.36	169.49	170.25	148.43	103,300
2020-01-17	168.98	169.94	167.18	169.49	147.76	92,900
2020-01-16	167.14	169.05	166.63	168.33	146.75	121,800
2020-01-15	165.71	167.74	165.71	166.30	144.98	109,800
2020-01-14	165.25	166.59	165.04	165.60	144.37	108,100
2020-01-13	165.00	166.45	164.69	165.58	144.35	87,300
2020-01-10	167.17	167.54	164.15	164.58	143.48	65,000
2020-01-09	165.89	167.80	165.84	166.42	145.09	74,200
2020-01-08	165.81	167.27	164.50	165.06	143.90	146,400
2020-01-07	167.55	167.69	164.87	166.25	144.94	85,600
2020-01-06	164.54	168.02	163.76	167.56	146.08	132,800
2020-01-03	163.17	167.63	163.17	166.95	144.71	55,000
2020-01-02	166.25	166.59	163.80	165.14	143.14	72,500
2019-12-31	165.92	167.07	165.70	166.00	143.88	53,100
2019-12-30	166.63	166.63	164.87	166.03	143.91	58,000
2019-12-27	167.32	167.32	165.61	166.44	144.26	65,800
2019-12-26	167.28	168.70	166.42	167.19	144.91	47,100
2019-12-24	166.06	168.04	166.06	167.61	145.28	27,200
2019-12-23	170.25	170.25	165.75	165.81	143.72	67,100
2019-12-20	169.39	171.33	167.58	169.68	147.07	191,400
2019-12-19	169.22	171.03	168.04	168.79	146.30	94,000
2019-12-18	172.11	172.11	168.93	168.96	146.45	128,600
2019-12-17	171.75	172.76	170.80	172.08	149.15	62,700
2019-12-16	170.42	173.71	165.90	172.15	149.21	100,600
2019-12-13	168.69	169.97	168.41	168.80	146.31	71,700
2019-12-12	172.17	172.17	168.12	168.73	146.25	84,900
2019-12-11	167.26	173.04	166.93	172.35	149.39	185,100
2019-12-10	168.55	170.12	166.97	167.26	144.98	59,000
2019-12-09	168.69	169.77	167.53	168.63	146.16	66,700
2019-12-06	168.36	170.20	168.36	169.07	146.54	80,000
2019-12-05	168.54	169.93	167.41	167.59	145.26	117,600
2019-12-04	166.72	170.79	166.47	168.19	145.78	103,000
2019-12-03	162.78	168.20	162.78	167.55	145.23	109,900
2019-12-02	169.20	170.17	166.80	166.98	144.73	119,500
2019-11-29	171.86	172.03	168.79	169.30	146.74	74,200
2019-11-27	173.86	174.35	171.28	171.63	148.76	154,500
2019-11-26	171.34	175.51	171.34	173.06	150.00	481,300
2019-11-25	173.54	175.02	171.95	171.98	149.07	97,200
2019-11-22	171.38	174.03	170.35	173.21	150.13	105,200
2019-11-21	176.14	176.35	170.09	171.02	148.23	131,800
2019-11-20	177.05	180.40	175.15	176.31	152.82	120,200
2019-11-19	178.36	179.76	176.49	177.29	153.67	76,000

← NewerPage 29 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.