Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	218.17	220.00	216.10	216.42	203.60	78,400
2023-06-12	218.46	219.50	216.72	217.54	204.66	63,600
2023-06-09	216.66	221.03	215.83	218.20	205.28	87,900
2023-06-08	215.16	217.45	214.21	216.66	203.83	99,300
2023-06-07	215.05	217.88	211.36	215.16	202.42	117,700
2023-06-06	215.84	217.73	212.81	215.03	202.30	78,300
2023-06-05	218.39	218.39	214.97	215.51	202.75	98,100
2023-06-02	215.65	219.45	214.03	217.71	204.82	144,300
2023-06-01	214.88	216.59	211.29	214.12	201.44	143,000
2023-05-31	220.77	220.77	212.16	214.10	201.42	422,400
2023-05-30	219.48	221.83	217.78	220.66	207.59	104,500
2023-05-26	216.47	220.29	216.15	219.00	206.03	120,400
2023-05-25	217.88	217.88	213.38	216.47	203.65	109,500
2023-05-24	216.32	221.17	215.75	217.33	204.46	94,100
2023-05-23	227.73	228.23	216.56	218.16	205.24	133,700
2023-05-22	227.93	229.95	224.76	228.98	215.42	71,000
2023-05-19	230.37	231.80	226.50	228.37	214.85	98,400
2023-05-18	227.98	230.18	224.72	228.42	214.89	71,200
2023-05-17	232.13	233.04	226.62	228.42	214.89	62,300
2023-05-16	231.62	233.23	230.24	231.11	217.42	78,900
2023-05-15	232.82	232.82	229.85	231.40	217.70	64,200
2023-05-12	234.01	235.46	231.48	232.45	218.69	46,000
2023-05-11	232.70	234.59	221.66	233.93	220.08	48,600
2023-05-10	230.85	232.84	229.00	232.78	219.00	70,100
2023-05-09	232.74	235.48	230.32	230.34	216.70	85,900
2023-05-08	229.20	233.31	227.72	233.04	219.24	91,300
2023-05-05	227.63	231.73	226.60	228.03	214.53	63,800
2023-05-04	227.14	227.33	222.18	224.86	211.54	84,600
2023-05-03	227.73	230.80	226.58	227.61	214.13	82,900
2023-05-02	227.68	230.40	223.02	227.48	214.01	94,600
2023-05-01	218.49	229.61	218.49	228.09	214.58	129,400
2023-04-28	215.97	217.81	209.76	217.33	204.46	106,400
2023-04-27	217.16	221.79	216.08	220.75	207.68	78,900
2023-04-26	220.06	224.40	216.69	218.15	205.23	117,400
2023-04-25	224.66	225.20	221.26	221.63	208.51	88,300
2023-04-24	228.87	230.68	223.58	225.35	212.01	83,000
2023-04-21	232.71	232.71	223.82	228.29	214.77	117,800
2023-04-20	236.91	239.98	229.21	231.49	217.78	92,900
2023-04-19	238.76	241.17	235.67	237.01	222.98	92,500
2023-04-18	235.43	241.30	235.06	240.17	225.95	94,900
2023-04-17	231.86	234.06	230.53	234.03	220.17	80,800
2023-04-14	235.30	236.25	230.07	231.02	217.34	60,600
2023-04-13	236.56	236.56	229.74	234.89	220.98	80,400
2023-04-12	235.68	238.76	233.49	234.89	220.98	74,900
2023-04-11	234.93	238.59	234.40	236.05	222.07	61,400
2023-04-10	232.60	233.68	229.81	233.27	219.46	66,700
2023-04-06	230.26	233.44	230.04	232.25	218.50	72,700
2023-04-05	226.98	229.91	226.98	229.91	216.30	103,300
2023-04-04	232.31	232.42	225.67	228.76	215.21	82,900
2023-04-03	231.35	233.63	231.03	232.67	217.77	70,100
2023-03-31	227.23	233.01	227.23	231.66	216.83	107,600
2023-03-30	229.68	229.98	226.87	227.17	212.62	70,400
2023-03-29	230.59	230.91	228.05	229.12	214.45	68,700
2023-03-28	227.72	229.05	226.32	228.38	213.76	53,700
2023-03-27	225.88	229.20	221.06	226.88	212.35	66,000
2023-03-24	222.84	224.24	220.82	224.19	209.84	84,200
2023-03-23	225.32	225.99	222.94	223.52	209.21	71,200
2023-03-22	228.20	229.23	224.35	224.77	210.38	105,000
2023-03-21	234.42	235.91	228.42	229.67	214.96	105,400
2023-03-20	230.13	234.49	230.13	232.93	218.02	70,300

← NewerPage 15 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.