Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	223.96	226.35	214.05	214.84	185.29	97,800
2019-08-22	221.18	227.00	218.36	225.18	194.20	128,700
2019-08-21	220.96	222.75	219.80	221.69	191.19	99,100
2019-08-20	222.75	223.55	218.88	219.64	189.43	138,400
2019-08-19	223.88	225.36	222.53	223.43	192.69	89,300
2019-08-16	219.84	223.30	219.84	221.55	191.07	103,600
2019-08-15	215.76	218.89	206.12	218.63	188.55	225,100
2019-08-14	220.30	224.48	213.29	214.50	184.99	147,000
2019-08-13	216.49	225.56	215.58	222.87	192.21	115,400
2019-08-12	221.44	222.15	216.28	217.15	187.28	107,300
2019-08-09	223.50	227.54	220.73	222.36	191.77	83,100
2019-08-08	219.17	225.80	215.90	224.12	193.29	144,500
2019-08-07	217.20	220.93	214.06	219.31	189.14	137,900
2019-08-06	212.77	221.10	212.77	219.24	189.08	135,200
2019-08-05	220.67	222.84	211.90	213.00	183.70	190,500
2019-08-02	220.04	225.25	219.10	223.35	192.62	128,200
2019-08-01	222.13	224.34	220.66	221.08	190.67	132,900
2019-07-31	225.34	227.16	221.11	222.77	192.12	164,300
2019-07-30	230.09	231.89	224.38	225.13	194.16	224,100
2019-07-29	234.14	235.36	228.74	232.27	200.32	231,500
2019-07-26	265.10	265.10	224.33	235.44	203.05	582,600
2019-07-25	266.97	270.23	265.36	268.70	231.74	115,900
2019-07-24	265.55	267.04	263.25	266.78	230.08	128,600
2019-07-23	265.11	266.63	262.72	266.00	229.41	89,100
2019-07-22	263.68	266.31	262.17	264.25	227.90	126,800
2019-07-19	266.98	268.25	263.26	263.70	227.42	84,200
2019-07-18	263.49	266.80	261.79	266.33	229.69	124,300
2019-07-17	264.62	266.22	262.83	263.25	227.04	110,400
2019-07-16	265.52	267.83	263.18	264.13	227.79	106,500
2019-07-15	267.48	268.81	262.70	265.22	228.73	155,600
2019-07-12	266.16	267.65	263.18	266.86	230.15	114,000
2019-07-11	265.16	265.87	263.16	264.53	228.14	98,100
2019-07-10	265.71	266.07	264.24	264.81	228.38	148,600
2019-07-09	264.36	267.42	262.74	265.26	228.77	210,300
2019-07-08	263.29	267.98	262.51	265.32	228.82	132,100
2019-07-05	263.66	265.92	262.51	265.03	227.79	156,100
2019-07-03	261.70	267.79	260.90	263.76	226.70	137,200
2019-07-02	256.20	260.31	256.20	258.99	222.60	158,300
2019-07-01	257.08	264.14	252.66	256.28	220.27	152,300
2019-06-28	250.28	254.91	249.13	254.28	218.56	233,100
2019-06-27	249.77	250.66	241.84	249.89	214.78	171,700
2019-06-26	256.03	257.75	249.70	250.00	214.88	183,100
2019-06-25	255.00	257.46	252.38	256.63	220.57	181,000
2019-06-24	253.44	255.98	250.70	253.53	217.91	225,400
2019-06-21	254.05	256.50	252.11	252.71	217.21	243,300
2019-06-20	254.88	255.17	250.59	254.46	218.71	185,300
2019-06-19	248.30	253.32	248.12	252.77	217.26	182,000
2019-06-18	247.41	248.93	246.15	248.44	213.54	129,600
2019-06-17	247.31	248.56	245.84	246.19	211.60	129,100
2019-06-14	245.00	248.69	243.13	247.23	212.50	134,000
2019-06-13	248.88	249.24	241.56	244.67	210.30	219,300
2019-06-12	240.03	249.06	239.94	248.76	213.81	376,900
2019-06-11	239.00	242.60	237.27	240.09	206.36	215,200
2019-06-10	235.22	239.76	233.55	238.29	204.81	222,500
2019-06-07	230.15	234.10	227.56	233.32	200.54	150,300
2019-06-06	227.93	230.00	225.21	229.73	197.45	206,100
2019-06-05	220.76	227.62	220.76	227.32	195.38	233,000
2019-06-04	216.27	219.95	216.27	219.39	188.57	250,800
2019-06-03	212.84	215.44	210.01	214.91	184.72	289,100
2019-05-31	206.90	213.02	204.41	212.67	182.79	407,100

← NewerPage 31 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.