Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	298.23	306.72	295.59	303.70	288.53	74,100
2023-12-01	295.27	299.44	295.27	298.46	283.55	70,600
2023-11-30	288.39	296.48	288.39	295.64	280.87	195,900
2023-11-29	287.79	289.25	282.27	286.97	272.63	84,000
2023-11-28	293.23	293.23	287.16	287.79	273.41	80,000
2023-11-27	291.56	295.50	290.73	292.66	278.04	125,200
2023-11-24	287.47	294.77	287.47	292.79	278.16	42,400
2023-11-22	285.37	291.54	284.75	288.95	274.51	401,600
2023-11-21	284.68	287.55	280.81	284.80	270.57	152,600
2023-11-20	278.78	283.82	277.95	283.39	269.23	75,700
2023-11-17	280.00	281.56	278.90	280.01	266.02	113,300
2023-11-16	277.18	284.34	277.18	280.99	266.95	92,000
2023-11-15	289.07	289.07	277.42	277.87	263.99	123,400
2023-11-14	285.12	289.02	284.05	288.17	273.77	64,800
2023-11-13	278.64	284.53	278.22	284.23	270.03	79,500
2023-11-10	279.59	280.96	276.28	278.36	264.45	73,700
2023-11-09	278.34	283.68	277.99	278.10	264.20	77,800
2023-11-08	280.87	281.55	274.61	279.21	265.26	58,900
2023-11-07	279.96	283.88	279.96	281.87	267.79	98,500
2023-11-06	277.96	282.00	277.96	280.19	266.19	65,700
2023-11-03	278.85	280.17	277.70	278.28	264.38	51,100
2023-11-02	276.28	280.88	274.59	277.95	264.06	67,200
2023-11-01	276.73	278.87	274.52	275.86	262.08	75,000
2023-10-31	278.50	280.24	272.42	276.19	262.39	109,300
2023-10-30	274.00	278.35	272.34	278.13	264.23	117,000
2023-10-27	289.13	293.63	270.36	273.26	259.61	151,800
2023-10-26	294.00	297.41	290.87	291.79	277.21	140,700
2023-10-25	293.42	299.30	293.40	294.34	279.63	423,400
2023-10-24	297.69	299.49	291.31	292.34	277.73	173,000
2023-10-23	299.86	299.86	294.39	297.69	282.82	95,400
2023-10-20	304.26	304.26	299.31	299.89	284.91	82,400
2023-10-19	306.52	308.61	302.80	304.07	288.88	94,500
2023-10-18	311.78	311.78	306.23	306.69	291.37	80,700
2023-10-17	311.04	313.87	309.06	311.80	296.22	141,300
2023-10-16	307.17	313.83	307.17	311.42	295.86	78,500
2023-10-13	307.47	308.56	305.75	306.52	291.20	50,500
2023-10-12	305.26	307.38	304.35	305.79	290.51	59,100
2023-10-11	305.96	306.31	302.74	305.30	290.05	88,500
2023-10-10	308.26	308.85	303.13	304.23	289.03	87,000
2023-10-09	301.83	307.07	301.83	306.89	291.56	62,100
2023-10-06	303.15	304.43	302.35	303.61	288.44	107,300
2023-10-05	300.78	303.76	300.50	302.65	287.53	159,300
2023-10-04	289.75	302.02	289.75	301.46	286.40	165,400
2023-10-03	290.62	294.31	290.27	291.70	275.99	114,000
2023-10-02	294.81	294.81	289.45	291.25	275.57	112,000
2023-09-29	299.38	301.77	293.23	293.79	277.97	99,500
2023-09-28	299.85	304.11	299.08	299.29	283.18	90,500
2023-09-27	295.99	300.90	294.50	299.64	283.51	116,300
2023-09-26	294.40	297.94	293.82	295.16	279.27	109,100
2023-09-25	289.46	296.38	289.46	295.68	279.76	80,300
2023-09-22	288.40	291.91	288.40	290.14	274.52	75,300
2023-09-21	292.46	292.61	289.14	289.18	273.61	60,900
2023-09-20	293.49	296.02	292.27	292.61	276.86	75,400
2023-09-19	289.55	294.08	289.55	293.61	277.80	89,200
2023-09-18	286.57	290.71	285.47	288.98	273.42	62,100
2023-09-15	289.46	289.46	284.75	285.48	270.11	285,900
2023-09-14	290.00	290.18	286.82	289.09	273.53	118,000
2023-09-13	288.36	289.04	286.20	288.67	273.13	108,300
2023-09-12	283.96	289.26	283.25	288.09	272.58	102,100
2023-09-11	277.63	283.17	277.63	282.94	267.71	113,800

← NewerPage 13 of 79 · 4,729 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.