Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	275.20	276.63	273.52	276.42	261.54	126,600
2023-09-07	274.74	275.81	273.42	274.53	259.75	96,200
2023-09-06	275.90	276.95	273.91	273.96	259.21	141,100
2023-09-05	281.01	281.77	276.06	276.16	261.29	143,000
2023-09-01	278.96	283.15	278.96	282.30	267.10	113,400
2023-08-31	280.92	282.49	278.69	278.73	263.72	179,900
2023-08-30	278.94	280.91	277.96	280.66	265.55	84,400
2023-08-29	278.89	278.91	276.93	278.41	263.42	104,800
2023-08-28	280.21	282.84	278.65	278.89	263.87	126,800
2023-08-25	277.68	282.46	277.42	280.88	265.76	95,200
2023-08-24	278.97	281.67	277.21	278.41	263.42	148,500
2023-08-23	277.07	281.18	277.05	279.67	264.61	235,100
2023-08-22	279.74	280.62	275.71	276.60	261.71	129,000
2023-08-21	280.78	283.96	278.28	280.70	265.59	189,700
2023-08-18	283.10	283.85	281.09	281.28	266.14	160,200
2023-08-17	290.00	290.40	283.18	283.52	268.25	166,900
2023-08-16	285.08	289.66	285.00	288.77	273.22	115,900
2023-08-15	288.77	289.11	285.15	285.37	270.01	160,500
2023-08-14	290.40	290.98	288.25	288.77	273.22	241,200
2023-08-11	286.95	293.26	283.78	290.98	275.31	229,200
2023-08-10	285.61	289.58	283.65	287.71	272.22	202,500
2023-08-09	275.02	286.66	273.32	285.60	270.22	345,500
2023-08-08	273.20	276.24	272.00	275.02	260.21	303,200
2023-08-07	276.00	279.67	271.44	274.98	260.17	4,114,700
2023-08-04	267.28	278.23	267.28	274.19	259.43	550,100
2023-08-03	257.04	271.40	257.04	267.28	252.89	502,400
2023-08-02	242.62	260.48	241.56	257.82	243.94	643,100
2023-08-01	221.35	222.23	217.64	220.37	208.51	106,100
2023-07-31	218.91	225.48	214.75	221.96	210.01	123,800
2023-07-28	216.85	223.47	210.15	218.95	207.16	156,400
2023-07-27	210.12	212.55	207.99	208.54	197.31	104,200
2023-07-26	210.01	212.93	209.10	210.00	198.69	95,200
2023-07-25	208.47	209.59	206.69	209.50	198.22	81,000
2023-07-24	209.40	211.98	207.67	208.48	197.26	70,900
2023-07-21	210.00	210.22	207.61	209.73	198.44	67,900
2023-07-20	206.53	209.56	206.53	209.21	197.95	94,900
2023-07-19	205.73	206.54	203.83	206.23	195.13	83,500
2023-07-18	205.91	207.65	205.71	205.71	194.63	84,400
2023-07-17	206.73	208.21	204.89	205.66	194.59	76,700
2023-07-14	201.46	206.73	200.96	206.73	195.60	126,600
2023-07-13	200.98	202.15	199.49	201.50	190.65	92,500
2023-07-12	206.52	207.40	200.59	201.12	190.29	102,000
2023-07-11	205.38	206.74	204.80	206.11	195.01	99,000
2023-07-10	204.90	207.36	204.15	204.95	193.92	73,800
2023-07-07	206.04	207.03	205.09	205.44	194.38	113,800
2023-07-06	205.39	207.32	205.39	206.67	195.54	101,500
2023-07-05	207.14	207.59	204.57	205.92	194.83	98,300
2023-07-03	209.70	210.84	208.67	209.44	197.04	63,600
2023-06-30	208.77	213.00	208.51	210.01	197.57	133,900
2023-06-29	206.40	208.60	206.40	208.22	195.89	94,100
2023-06-28	209.91	209.91	204.12	206.28	194.06	157,800
2023-06-27	211.27	214.06	208.79	208.79	196.43	121,900
2023-06-26	212.53	214.01	209.80	210.17	197.72	129,000
2023-06-23	211.04	212.91	209.53	211.10	198.60	1,815,000
2023-06-22	213.68	213.68	208.23	211.44	198.92	252,700
2023-06-21	211.42	215.06	209.99	212.87	200.26	208,000
2023-06-20	215.76	215.76	211.00	211.12	198.62	193,700
2023-06-16	219.46	219.98	215.95	216.99	204.14	180,800
2023-06-15	217.47	218.45	216.33	217.71	204.82	92,500
2023-06-14	216.39	217.86	214.98	217.13	204.27	105,300

← NewerPage 14 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.