Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	269.06	279.83	268.16	271.40	252.79	96,100
2022-12-16	271.27	271.90	265.90	269.45	250.97	190,000
2022-12-15	270.99	272.50	266.18	271.84	253.20	122,700
2022-12-14	269.83	274.11	268.15	271.00	252.41	112,600
2022-12-13	271.19	272.71	267.40	268.63	250.21	159,900
2022-12-12	267.16	269.66	267.16	268.47	250.06	68,900
2022-12-09	272.66	273.74	266.41	266.90	248.59	205,700
2022-12-08	272.94	279.11	272.55	274.06	255.26	170,500
2022-12-07	277.24	279.99	270.23	270.76	252.19	198,700
2022-12-06	272.80	278.46	271.94	277.94	258.88	183,800
2022-12-05	278.07	278.17	270.30	271.92	253.27	100,900
2022-12-02	278.46	284.12	277.52	280.07	260.86	87,200
2022-12-01	284.74	285.19	277.57	281.34	262.04	158,200
2022-11-30	270.27	286.50	268.29	282.39	263.02	356,800
2022-11-29	265.97	270.97	264.53	269.24	250.77	108,200
2022-11-28	269.54	271.94	263.91	264.30	246.17	96,700
2022-11-25	271.10	271.95	260.80	268.83	250.39	73,600
2022-11-23	269.91	274.83	268.89	272.73	254.02	144,200
2022-11-22	265.00	271.01	265.00	267.91	249.54	64,400
2022-11-21	268.38	270.90	262.42	264.42	246.28	72,000
2022-11-18	267.48	270.52	265.30	267.98	249.60	78,000
2022-11-17	261.82	265.44	260.29	265.38	247.18	76,800
2022-11-16	260.92	268.84	260.92	264.02	245.91	61,700
2022-11-15	260.85	265.24	257.36	260.19	242.34	56,700
2022-11-14	253.31	263.52	253.31	258.00	240.31	66,700
2022-11-11	273.20	273.20	252.15	252.67	235.34	123,900
2022-11-10	262.95	272.10	262.95	271.37	252.76	64,500
2022-11-09	262.47	266.17	260.97	262.86	244.83	81,100
2022-11-08	263.42	266.18	260.38	262.47	244.47	87,800
2022-11-07	263.60	264.26	260.06	263.51	245.44	54,100
2022-11-04	263.43	265.00	260.63	264.33	246.20	45,700
2022-11-03	257.77	264.94	256.12	262.68	244.66	58,700
2022-11-02	255.47	262.44	255.00	258.51	240.78	77,800
2022-11-01	258.64	258.75	251.79	255.00	237.51	92,000
2022-10-31	249.99	258.42	249.13	257.01	239.38	109,200
2022-10-28	241.02	249.66	235.01	249.31	232.21	80,300
2022-10-27	238.26	240.88	236.80	238.58	222.22	64,300
2022-10-26	236.87	239.61	233.71	235.86	219.68	86,200
2022-10-25	240.38	240.59	231.70	235.56	219.40	72,100
2022-10-24	239.17	242.52	237.45	242.41	225.78	84,800
2022-10-21	235.42	239.12	232.51	238.35	222.00	54,700
2022-10-20	238.77	238.97	232.27	234.11	218.05	53,500
2022-10-19	235.42	238.99	234.97	238.77	222.39	39,600
2022-10-18	236.00	238.09	233.82	235.88	219.70	66,400
2022-10-17	234.37	236.08	230.49	232.63	216.68	64,900
2022-10-14	237.55	237.55	231.27	231.54	215.66	54,100
2022-10-13	229.03	238.28	224.90	236.28	220.07	71,400
2022-10-12	234.38	235.00	230.81	231.01	215.17	49,800
2022-10-11	235.31	237.01	232.30	234.57	218.48	62,300
2022-10-10	229.10	236.45	229.10	235.70	219.53	33,800
2022-10-07	230.69	231.00	228.46	229.71	213.96	79,900
2022-10-06	234.95	236.90	231.36	232.77	216.81	112,100
2022-10-05	233.96	238.93	233.67	235.97	219.79	61,700
2022-10-04	229.10	234.59	228.45	234.20	218.14	76,600
2022-10-03	222.80	230.00	222.39	229.44	212.67	83,000
2022-09-30	219.82	224.24	219.82	222.31	206.06	72,200
2022-09-29	218.51	220.65	216.82	219.95	203.87	57,000
2022-09-28	216.11	219.58	213.89	218.55	202.58	58,200
2022-09-27	217.51	218.79	213.78	215.24	199.51	60,000
2022-09-26	218.47	218.76	216.60	216.60	200.77	47,200

← NewerPage 17 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.