Erie Indemnity Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 476.50 | 486.14 | 476.50 | 485.57 | 466.16 | 86,300 |
| 2024-08-21 | 469.99 | 475.45 | 465.40 | 475.45 | 456.45 | 116,600 |
| 2024-08-20 | 477.34 | 479.00 | 465.51 | 467.14 | 448.47 | 55,200 |
| 2024-08-19 | 475.78 | 480.75 | 472.54 | 478.53 | 459.41 | 40,800 |
| 2024-08-16 | 467.83 | 476.47 | 467.83 | 474.17 | 455.22 | 74,200 |
| 2024-08-15 | 467.65 | 470.70 | 465.24 | 467.34 | 448.66 | 47,500 |
| 2024-08-14 | 455.97 | 466.26 | 455.97 | 465.41 | 446.81 | 90,100 |
| 2024-08-13 | 452.61 | 457.00 | 450.43 | 454.16 | 436.01 | 41,600 |
| 2024-08-12 | 450.74 | 457.90 | 449.73 | 451.53 | 433.49 | 37,400 |
| 2024-08-09 | 445.66 | 450.00 | 444.00 | 449.95 | 431.97 | 33,500 |
| 2024-08-08 | 439.00 | 447.57 | 439.00 | 445.20 | 427.41 | 42,400 |
| 2024-08-07 | 440.43 | 445.03 | 437.08 | 438.32 | 420.80 | 76,100 |
| 2024-08-06 | 436.36 | 444.00 | 434.60 | 439.50 | 421.94 | 56,700 |
| 2024-08-05 | 425.73 | 439.99 | 422.18 | 436.66 | 419.21 | 71,300 |
| 2024-08-02 | 436.68 | 440.75 | 430.47 | 437.90 | 420.40 | 91,300 |
| 2024-08-01 | 441.30 | 441.30 | 433.25 | 439.72 | 422.15 | 40,400 |
| 2024-07-31 | 440.62 | 445.30 | 436.57 | 441.15 | 423.52 | 116,200 |
| 2024-07-30 | 428.96 | 444.80 | 426.88 | 442.63 | 424.94 | 73,100 |
| 2024-07-29 | 421.68 | 433.59 | 417.35 | 426.32 | 409.28 | 69,300 |
| 2024-07-26 | 396.72 | 423.16 | 372.68 | 421.38 | 404.54 | 141,800 |
| 2024-07-25 | 384.90 | 392.36 | 383.29 | 387.51 | 372.02 | 92,200 |
| 2024-07-24 | 386.07 | 389.48 | 383.48 | 383.53 | 368.20 | 65,800 |
| 2024-07-23 | 386.15 | 389.44 | 383.80 | 388.20 | 372.69 | 46,900 |
| 2024-07-22 | 379.20 | 384.80 | 379.20 | 384.26 | 368.90 | 40,500 |
| 2024-07-19 | 379.91 | 379.91 | 376.17 | 377.34 | 362.26 | 46,200 |
| 2024-07-18 | 381.05 | 385.47 | 381.05 | 381.24 | 366.00 | 39,800 |
| 2024-07-17 | 379.49 | 385.95 | 379.49 | 382.17 | 366.90 | 47,700 |
| 2024-07-16 | 375.29 | 382.00 | 373.42 | 379.94 | 364.76 | 52,000 |
| 2024-07-15 | 370.64 | 377.20 | 370.64 | 374.57 | 359.60 | 40,900 |
| 2024-07-12 | 364.42 | 369.95 | 364.26 | 369.25 | 354.49 | 40,800 |
| 2024-07-11 | 359.52 | 365.29 | 359.52 | 362.47 | 347.98 | 38,700 |
| 2024-07-10 | 356.31 | 361.25 | 356.31 | 357.94 | 343.64 | 31,000 |
| 2024-07-09 | 367.77 | 367.77 | 355.94 | 356.56 | 342.31 | 73,800 |
| 2024-07-08 | 368.23 | 371.88 | 366.83 | 369.09 | 353.12 | 56,700 |
| 2024-07-05 | 365.68 | 366.60 | 363.12 | 366.18 | 350.33 | 31,300 |
| 2024-07-03 | 368.20 | 369.85 | 364.16 | 365.69 | 349.86 | 75,900 |
| 2024-07-02 | 363.06 | 367.47 | 363.06 | 366.54 | 350.68 | 50,800 |
| 2024-07-01 | 364.20 | 366.90 | 361.84 | 364.30 | 348.53 | 58,900 |
| 2024-06-28 | 362.45 | 366.95 | 358.91 | 362.40 | 346.72 | 58,100 |
| 2024-06-27 | 359.66 | 362.43 | 358.06 | 362.20 | 346.52 | 56,200 |
| 2024-06-26 | 364.97 | 364.97 | 354.94 | 359.01 | 343.47 | 229,400 |
| 2024-06-25 | 361.47 | 369.10 | 359.30 | 365.82 | 349.99 | 118,400 |
| 2024-06-24 | 360.00 | 366.37 | 360.00 | 362.33 | 346.65 | 65,200 |
| 2024-06-21 | 357.33 | 361.44 | 352.95 | 359.01 | 343.47 | 194,100 |
| 2024-06-20 | 355.67 | 359.29 | 352.07 | 353.42 | 338.12 | 58,300 |
| 2024-06-18 | 355.84 | 360.28 | 355.84 | 356.90 | 341.45 | 39,400 |
| 2024-06-17 | 349.30 | 357.53 | 349.30 | 355.44 | 340.06 | 51,600 |
| 2024-06-14 | 348.25 | 350.91 | 345.09 | 349.82 | 334.68 | 59,000 |
| 2024-06-13 | 352.49 | 352.49 | 346.36 | 350.72 | 335.54 | 48,300 |
| 2024-06-12 | 355.62 | 357.59 | 350.37 | 353.37 | 338.08 | 69,100 |
| 2024-06-11 | 356.96 | 356.96 | 350.92 | 353.78 | 338.47 | 87,700 |
| 2024-06-10 | 354.39 | 358.61 | 351.13 | 358.54 | 343.02 | 76,400 |
| 2024-06-07 | 361.81 | 365.41 | 357.06 | 357.48 | 342.01 | 44,800 |
| 2024-06-06 | 360.69 | 363.31 | 356.20 | 362.20 | 346.52 | 45,100 |
| 2024-06-05 | 363.31 | 363.80 | 357.59 | 360.61 | 345.00 | 41,000 |
| 2024-06-04 | 362.56 | 363.27 | 358.73 | 361.14 | 345.51 | 44,300 |
| 2024-06-03 | 363.06 | 367.59 | 361.64 | 362.56 | 346.87 | 54,600 |
| 2024-05-31 | 373.39 | 374.10 | 361.17 | 362.43 | 346.74 | 240,300 |
| 2024-05-30 | 368.72 | 374.12 | 366.60 | 373.95 | 357.77 | 79,400 |
| 2024-05-29 | 377.80 | 377.80 | 366.34 | 368.03 | 352.10 | 85,100 |
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.