Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	233.94	233.94	228.06	229.23	214.55	164,300
2023-03-16	226.90	233.64	226.90	232.44	217.56	102,200
2023-03-15	231.09	231.09	222.81	226.85	212.33	91,600
2023-03-14	227.81	232.86	226.60	232.86	217.95	68,100
2023-03-13	224.35	227.77	223.44	224.10	209.75	67,100
2023-03-10	229.46	230.55	225.78	226.81	212.29	64,200
2023-03-09	235.70	235.70	229.66	229.66	214.96	62,700
2023-03-08	238.67	238.99	232.72	235.20	220.14	113,100
2023-03-07	240.22	240.35	236.92	237.84	222.61	81,600
2023-03-06	235.42	239.98	235.22	239.79	224.44	118,200
2023-03-03	232.43	235.85	231.21	235.67	220.58	86,000
2023-03-02	235.38	239.47	230.98	232.36	217.48	69,100
2023-03-01	233.85	234.77	231.64	234.34	219.34	98,500
2023-02-28	235.09	236.68	233.68	235.39	220.32	103,000
2023-02-27	236.09	236.75	233.58	235.24	220.18	76,000
2023-02-24	240.45	241.52	234.55	235.65	220.56	72,200
2023-02-23	240.97	244.69	239.66	240.90	225.48	125,300
2023-02-22	239.13	243.35	239.13	239.93	224.57	108,900
2023-02-21	239.84	243.53	237.80	240.11	224.74	96,200
2023-02-17	239.23	243.40	237.74	241.69	226.21	64,200
2023-02-16	240.62	242.21	236.00	240.62	225.21	60,200
2023-02-15	236.61	241.74	235.56	241.31	225.86	74,000
2023-02-14	243.05	244.80	236.92	238.16	222.91	60,500
2023-02-13	241.05	245.97	240.39	243.86	228.25	58,100
2023-02-10	239.87	242.01	237.66	240.97	225.54	79,200
2023-02-09	246.90	248.04	238.70	238.70	223.42	75,900
2023-02-08	245.80	248.12	244.92	245.60	229.87	81,400
2023-02-07	243.04	247.02	241.40	246.03	230.28	59,500
2023-02-06	244.78	246.77	243.03	244.31	228.67	60,800
2023-02-03	243.46	247.86	240.53	244.99	229.30	75,700
2023-02-02	245.06	245.06	240.70	243.83	228.22	87,100
2023-02-01	243.47	245.42	241.31	243.89	228.27	81,200
2023-01-31	240.09	244.79	237.52	244.35	228.70	94,000
2023-01-30	244.20	245.42	240.14	240.38	224.99	90,200
2023-01-27	251.42	251.42	242.00	242.90	227.35	69,300
2023-01-26	249.31	252.93	248.91	250.61	234.56	85,800
2023-01-25	249.47	253.24	246.38	249.12	233.17	470,700
2023-01-24	251.90	254.29	249.65	251.23	235.14	135,400
2023-01-23	243.34	250.17	240.31	249.79	233.80	130,200
2023-01-20	244.72	248.99	239.84	243.56	227.97	79,100
2023-01-19	246.86	248.28	242.79	243.07	227.51	89,000
2023-01-18	248.74	250.28	243.92	247.39	231.55	94,900
2023-01-17	251.75	252.36	247.42	248.00	232.12	78,100
2023-01-13	247.66	250.92	245.12	250.66	234.61	79,400
2023-01-12	253.05	253.05	246.77	247.78	231.92	80,300
2023-01-11	252.77	255.02	250.07	251.01	234.94	104,600
2023-01-10	256.00	258.89	252.79	253.06	236.86	124,800
2023-01-09	250.55	255.92	248.05	254.82	238.50	138,500
2023-01-06	244.91	251.21	243.58	250.98	234.91	126,400
2023-01-05	242.35	249.13	241.80	243.78	228.17	162,800
2023-01-04	244.13	248.10	240.27	242.23	226.72	149,900
2023-01-03	248.53	249.88	242.13	244.45	227.68	138,700
2022-12-30	249.86	251.32	245.37	248.72	231.66	125,400
2022-12-29	251.41	254.39	248.20	249.87	232.73	459,100
2022-12-28	275.86	276.60	249.78	251.16	233.93	226,500
2022-12-27	277.54	281.17	275.36	277.76	258.71	86,700
2022-12-23	276.30	278.50	274.55	276.25	257.30	90,300
2022-12-22	280.60	282.27	274.37	276.30	257.35	136,900
2022-12-21	276.03	286.03	274.66	281.58	262.27	124,100
2022-12-20	271.97	275.67	269.18	274.45	255.63	87,200

← NewerPage 16 of 21 · 1,255 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.