Erie Indemnity Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 387.90 | 390.73 | 377.06 | 377.89 | 361.53 | 78,100 |
| 2024-05-24 | 385.78 | 389.82 | 380.95 | 388.96 | 372.13 | 60,500 |
| 2024-05-23 | 391.11 | 391.13 | 381.29 | 382.97 | 366.40 | 78,000 |
| 2024-05-22 | 394.93 | 397.26 | 384.34 | 388.42 | 371.61 | 62,400 |
| 2024-05-21 | 398.12 | 398.66 | 394.41 | 396.63 | 379.46 | 40,400 |
| 2024-05-20 | 395.52 | 397.89 | 392.48 | 397.31 | 380.11 | 36,700 |
| 2024-05-17 | 397.51 | 398.87 | 394.84 | 396.81 | 379.64 | 48,400 |
| 2024-05-16 | 396.88 | 397.88 | 393.15 | 396.27 | 379.12 | 58,900 |
| 2024-05-15 | 393.94 | 399.40 | 393.31 | 394.87 | 377.78 | 53,500 |
| 2024-05-14 | 401.33 | 403.55 | 392.94 | 394.17 | 377.11 | 91,100 |
| 2024-05-13 | 406.86 | 409.45 | 401.80 | 402.73 | 385.30 | 85,800 |
| 2024-05-10 | 411.72 | 411.72 | 404.83 | 406.57 | 388.97 | 53,300 |
| 2024-05-09 | 405.44 | 410.78 | 402.47 | 410.53 | 392.76 | 50,600 |
| 2024-05-08 | 405.44 | 406.62 | 399.37 | 404.50 | 386.99 | 44,200 |
| 2024-05-07 | 400.05 | 409.28 | 399.29 | 405.44 | 387.89 | 108,000 |
| 2024-05-06 | 392.75 | 400.72 | 392.75 | 400.53 | 383.20 | 53,000 |
| 2024-05-03 | 386.06 | 390.40 | 383.07 | 390.01 | 373.13 | 45,300 |
| 2024-05-02 | 385.46 | 386.82 | 380.34 | 384.94 | 368.28 | 51,200 |
| 2024-05-01 | 380.89 | 388.43 | 380.57 | 382.74 | 366.18 | 71,300 |
| 2024-04-30 | 378.33 | 382.94 | 378.19 | 382.66 | 366.10 | 139,900 |
| 2024-04-29 | 381.71 | 381.71 | 376.80 | 378.56 | 362.18 | 66,500 |
| 2024-04-26 | 385.61 | 386.67 | 371.31 | 381.74 | 365.22 | 59,000 |
| 2024-04-25 | 379.50 | 382.75 | 377.42 | 380.26 | 363.80 | 53,600 |
| 2024-04-24 | 382.70 | 385.35 | 379.87 | 382.66 | 366.10 | 61,400 |
| 2024-04-23 | 383.98 | 389.80 | 382.01 | 385.69 | 369.00 | 56,600 |
| 2024-04-22 | 384.97 | 387.55 | 378.79 | 382.21 | 365.67 | 56,500 |
| 2024-04-19 | 381.28 | 385.57 | 380.16 | 381.56 | 365.05 | 49,800 |
| 2024-04-18 | 380.35 | 383.87 | 376.79 | 380.46 | 363.99 | 38,900 |
| 2024-04-17 | 382.75 | 382.75 | 375.66 | 378.19 | 361.82 | 64,600 |
| 2024-04-16 | 378.13 | 383.28 | 377.06 | 380.97 | 364.48 | 55,800 |
| 2024-04-15 | 384.96 | 385.71 | 378.35 | 378.87 | 362.47 | 41,400 |
| 2024-04-12 | 381.97 | 386.53 | 379.14 | 381.15 | 364.65 | 40,300 |
| 2024-04-11 | 393.22 | 394.00 | 383.76 | 384.28 | 367.65 | 52,700 |
| 2024-04-10 | 391.25 | 397.88 | 391.25 | 393.36 | 376.34 | 48,000 |
| 2024-04-09 | 400.66 | 400.66 | 391.24 | 392.13 | 375.16 | 36,300 |
| 2024-04-08 | 401.19 | 403.27 | 396.59 | 398.48 | 381.23 | 61,500 |
| 2024-04-05 | 398.38 | 402.44 | 394.30 | 400.58 | 382.02 | 74,400 |
| 2024-04-04 | 401.72 | 402.80 | 395.61 | 396.74 | 378.36 | 64,200 |
| 2024-04-03 | 398.94 | 403.07 | 397.20 | 399.20 | 380.71 | 58,000 |
| 2024-04-02 | 401.49 | 402.21 | 393.74 | 400.94 | 382.37 | 91,300 |
| 2024-04-01 | 403.71 | 405.37 | 398.32 | 401.89 | 383.27 | 91,900 |
| 2024-03-28 | 410.04 | 410.78 | 401.28 | 401.57 | 382.97 | 61,300 |
| 2024-03-27 | 408.97 | 410.00 | 401.77 | 408.17 | 389.26 | 389,300 |
| 2024-03-26 | 402.20 | 408.37 | 401.29 | 405.96 | 387.15 | 111,800 |
| 2024-03-25 | 402.77 | 406.16 | 400.70 | 404.71 | 385.96 | 58,400 |
| 2024-03-22 | 408.32 | 409.23 | 394.79 | 400.21 | 381.67 | 90,500 |
| 2024-03-21 | 406.32 | 410.30 | 400.74 | 407.44 | 388.57 | 76,900 |
| 2024-03-20 | 414.35 | 416.82 | 401.92 | 406.18 | 387.36 | 100,600 |
| 2024-03-19 | 412.84 | 414.48 | 408.65 | 412.00 | 392.91 | 100,300 |
| 2024-03-18 | 415.45 | 419.78 | 409.48 | 411.28 | 392.23 | 89,300 |
| 2024-03-15 | 406.78 | 419.09 | 406.78 | 416.79 | 397.48 | 311,000 |
| 2024-03-14 | 409.83 | 411.10 | 406.10 | 408.69 | 389.76 | 78,500 |
| 2024-03-13 | 411.41 | 414.55 | 405.60 | 407.84 | 388.95 | 106,700 |
| 2024-03-12 | 401.08 | 409.22 | 398.06 | 408.42 | 389.50 | 71,300 |
| 2024-03-11 | 415.87 | 415.87 | 402.35 | 402.73 | 384.07 | 109,200 |
| 2024-03-08 | 415.57 | 418.67 | 413.58 | 415.87 | 396.60 | 70,300 |
| 2024-03-07 | 413.14 | 420.34 | 411.34 | 417.35 | 398.02 | 92,200 |
| 2024-03-06 | 408.56 | 416.55 | 405.90 | 411.71 | 392.64 | 61,700 |
| 2024-03-05 | 411.77 | 411.77 | 405.90 | 408.42 | 389.50 | 74,800 |
| 2024-03-04 | 403.64 | 417.44 | 402.14 | 412.16 | 393.07 | 94,300 |
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.