Erie Indemnity Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 407.86 | 412.76 | 400.23 | 404.29 | 385.56 | 122,600 |
| 2024-02-29 | 414.91 | 414.91 | 401.98 | 406.88 | 388.03 | 210,500 |
| 2024-02-28 | 391.68 | 413.00 | 391.68 | 412.46 | 393.35 | 170,600 |
| 2024-02-27 | 351.66 | 390.57 | 351.66 | 389.34 | 371.30 | 194,900 |
| 2024-02-26 | 348.29 | 354.42 | 347.80 | 354.38 | 337.96 | 84,100 |
| 2024-02-23 | 352.12 | 352.29 | 347.76 | 349.51 | 333.32 | 102,700 |
| 2024-02-22 | 353.27 | 353.27 | 346.38 | 351.85 | 335.55 | 126,000 |
| 2024-02-21 | 353.89 | 355.03 | 349.85 | 350.80 | 334.55 | 120,900 |
| 2024-02-20 | 360.26 | 362.88 | 354.13 | 355.48 | 339.01 | 103,900 |
| 2024-02-16 | 355.87 | 362.93 | 353.78 | 359.81 | 343.14 | 117,000 |
| 2024-02-15 | 353.20 | 357.76 | 352.63 | 355.48 | 339.01 | 85,700 |
| 2024-02-14 | 350.01 | 354.24 | 350.01 | 351.82 | 335.52 | 105,600 |
| 2024-02-13 | 354.80 | 356.47 | 349.20 | 349.47 | 333.28 | 78,700 |
| 2024-02-12 | 354.00 | 357.45 | 352.69 | 355.21 | 338.75 | 78,800 |
| 2024-02-09 | 350.20 | 355.05 | 349.40 | 354.71 | 338.28 | 75,400 |
| 2024-02-08 | 350.00 | 350.40 | 348.10 | 350.18 | 333.96 | 92,900 |
| 2024-02-07 | 348.08 | 350.63 | 346.07 | 350.00 | 333.79 | 84,400 |
| 2024-02-06 | 344.99 | 348.34 | 343.75 | 347.49 | 331.39 | 91,400 |
| 2024-02-05 | 346.36 | 346.57 | 343.16 | 343.61 | 327.69 | 57,200 |
| 2024-02-02 | 347.52 | 348.83 | 339.78 | 347.39 | 331.30 | 81,900 |
| 2024-02-01 | 343.63 | 346.99 | 337.58 | 346.99 | 330.92 | 121,800 |
| 2024-01-31 | 345.39 | 350.05 | 338.39 | 345.83 | 329.81 | 1,057,900 |
| 2024-01-30 | 342.67 | 346.53 | 339.33 | 344.85 | 328.87 | 91,800 |
| 2024-01-29 | 345.00 | 347.93 | 342.23 | 342.67 | 326.80 | 134,800 |
| 2024-01-26 | 339.36 | 346.14 | 338.29 | 345.23 | 329.24 | 104,400 |
| 2024-01-25 | 338.71 | 340.29 | 333.80 | 337.54 | 321.90 | 147,600 |
| 2024-01-24 | 339.05 | 341.94 | 336.29 | 338.55 | 322.87 | 113,300 |
| 2024-01-23 | 342.85 | 344.39 | 335.81 | 338.47 | 322.79 | 100,100 |
| 2024-01-22 | 342.07 | 345.25 | 340.30 | 342.15 | 326.30 | 66,600 |
| 2024-01-19 | 344.77 | 345.85 | 336.41 | 340.04 | 324.29 | 117,300 |
| 2024-01-18 | 340.09 | 343.82 | 337.04 | 342.70 | 326.82 | 79,700 |
| 2024-01-17 | 335.31 | 341.76 | 335.31 | 338.40 | 322.72 | 54,100 |
| 2024-01-16 | 340.90 | 344.23 | 337.31 | 337.45 | 321.82 | 108,300 |
| 2024-01-12 | 335.98 | 342.54 | 333.28 | 341.44 | 325.62 | 85,900 |
| 2024-01-11 | 328.20 | 334.62 | 325.45 | 334.59 | 319.09 | 75,500 |
| 2024-01-10 | 328.25 | 328.60 | 325.50 | 328.30 | 313.09 | 86,800 |
| 2024-01-09 | 328.00 | 328.03 | 321.05 | 327.68 | 312.50 | 82,600 |
| 2024-01-08 | 330.87 | 330.87 | 324.96 | 328.94 | 313.70 | 86,300 |
| 2024-01-05 | 333.04 | 334.50 | 329.79 | 329.81 | 314.53 | 74,600 |
| 2024-01-04 | 332.65 | 338.00 | 332.65 | 334.01 | 317.32 | 97,100 |
| 2024-01-03 | 334.77 | 337.37 | 331.95 | 332.65 | 316.03 | 88,700 |
| 2024-01-02 | 332.48 | 335.42 | 331.56 | 335.00 | 318.26 | 59,800 |
| 2023-12-29 | 334.19 | 336.05 | 331.79 | 334.92 | 318.19 | 63,800 |
| 2023-12-28 | 331.83 | 335.49 | 331.83 | 334.08 | 317.39 | 83,200 |
| 2023-12-27 | 329.82 | 332.79 | 329.82 | 331.89 | 315.31 | 55,000 |
| 2023-12-26 | 332.80 | 333.25 | 326.52 | 330.92 | 314.39 | 56,300 |
| 2023-12-22 | 330.92 | 333.75 | 329.61 | 332.80 | 316.17 | 79,900 |
| 2023-12-21 | 326.95 | 329.95 | 325.31 | 329.62 | 313.15 | 70,500 |
| 2023-12-20 | 329.55 | 330.00 | 325.83 | 326.49 | 310.18 | 71,200 |
| 2023-12-19 | 329.29 | 333.74 | 327.58 | 328.21 | 311.81 | 74,500 |
| 2023-12-18 | 324.23 | 330.75 | 323.73 | 329.59 | 313.12 | 86,800 |
| 2023-12-15 | 322.00 | 326.97 | 321.42 | 324.23 | 308.03 | 381,700 |
| 2023-12-14 | 323.16 | 324.64 | 309.20 | 321.44 | 305.38 | 169,800 |
| 2023-12-13 | 326.77 | 327.40 | 320.34 | 322.88 | 306.75 | 182,900 |
| 2023-12-12 | 317.95 | 326.91 | 315.19 | 326.65 | 310.33 | 146,600 |
| 2023-12-11 | 307.67 | 319.93 | 307.67 | 319.15 | 303.20 | 107,700 |
| 2023-12-08 | 307.52 | 307.52 | 302.33 | 305.75 | 290.47 | 58,800 |
| 2023-12-07 | 306.84 | 306.84 | 302.08 | 306.02 | 290.73 | 78,600 |
| 2023-12-06 | 303.88 | 305.43 | 298.33 | 301.40 | 286.34 | 76,100 |
| 2023-12-05 | 303.70 | 308.77 | 297.33 | 304.98 | 289.74 | 96,200 |
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.