Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	219.03	219.03	215.53	218.47	202.50	37,400
2022-09-22	221.23	221.23	218.65	219.41	203.37	35,200
2022-09-21	224.60	227.00	221.94	222.01	205.78	45,500
2022-09-20	222.87	224.16	220.00	223.95	207.58	50,300
2022-09-19	219.66	224.53	219.66	224.38	207.98	32,300
2022-09-16	222.16	222.16	218.80	219.66	203.60	149,000
2022-09-15	222.50	224.77	220.99	222.19	205.95	58,500
2022-09-14	222.15	223.56	221.27	223.24	206.92	47,500
2022-09-13	219.01	223.56	218.84	222.09	205.86	49,800
2022-09-12	223.23	224.24	221.19	221.59	205.39	43,200
2022-09-09	225.22	226.62	222.67	222.99	206.69	54,200
2022-09-08	223.25	226.81	222.88	224.92	208.48	71,200
2022-09-07	223.34	225.87	221.24	225.14	208.68	61,100
2022-09-06	215.77	223.62	215.40	222.52	206.26	105,500
2022-09-02	218.54	221.87	214.49	215.59	199.83	99,200
2022-09-01	213.75	217.82	213.43	217.82	201.90	80,800
2022-08-31	212.38	215.72	211.51	214.93	199.22	117,400
2022-08-30	212.65	212.71	210.45	211.45	195.99	43,200
2022-08-29	217.39	217.39	213.47	213.58	197.97	39,800
2022-08-26	217.98	218.92	215.32	217.70	201.79	36,700
2022-08-25	215.79	218.33	214.97	218.28	202.33	55,100
2022-08-24	214.65	216.01	212.51	215.63	199.87	58,800
2022-08-23	218.97	218.97	212.73	214.11	198.46	49,100
2022-08-22	219.89	222.41	217.85	219.31	203.28	59,300
2022-08-19	221.64	223.23	217.11	221.06	204.90	40,400
2022-08-18	218.31	222.35	218.31	221.75	205.54	37,900
2022-08-17	217.29	220.16	216.85	220.16	204.07	51,500
2022-08-16	219.82	220.64	217.61	219.32	203.29	43,600
2022-08-15	216.19	219.65	213.55	219.40	203.36	52,200
2022-08-12	215.83	218.78	214.89	217.98	202.05	38,500
2022-08-11	218.35	218.92	214.84	215.37	199.63	70,800
2022-08-10	218.50	219.73	215.30	217.92	201.99	40,400
2022-08-09	217.86	219.58	213.58	216.19	200.39	50,800
2022-08-08	215.99	218.70	215.52	217.56	201.66	52,300
2022-08-05	210.91	214.69	210.00	214.69	199.00	52,700
2022-08-04	212.35	215.71	210.79	211.49	196.03	56,500
2022-08-03	209.08	214.42	208.77	212.62	197.08	66,900
2022-08-02	202.91	209.52	202.56	208.69	193.44	71,100
2022-08-01	203.10	206.65	202.00	204.17	189.25	69,200
2022-07-29	193.73	204.64	193.73	203.36	188.50	101,200
2022-07-28	195.32	196.79	192.87	195.19	180.92	58,900
2022-07-27	192.45	195.33	192.32	194.41	180.20	72,400
2022-07-26	191.10	191.66	188.93	191.28	177.30	55,700
2022-07-25	192.74	194.59	191.54	192.46	178.39	39,100
2022-07-22	192.79	193.50	190.73	191.81	177.79	48,900
2022-07-21	192.94	194.18	192.75	193.25	179.13	50,100
2022-07-20	191.88	193.50	190.52	192.72	178.63	44,900
2022-07-19	191.34	192.55	190.57	191.36	177.37	57,900
2022-07-18	194.06	194.06	188.70	189.77	175.90	89,900
2022-07-15	192.90	193.94	191.10	192.72	178.63	57,300
2022-07-14	192.22	193.57	190.40	190.95	176.99	46,500
2022-07-13	190.55	194.27	190.22	193.76	179.60	53,600
2022-07-12	194.66	197.07	191.50	191.95	177.92	86,800
2022-07-11	195.21	196.75	194.00	194.76	180.52	42,100
2022-07-08	197.86	198.89	195.76	195.76	181.45	41,200
2022-07-07	194.07	198.75	194.07	198.75	184.22	64,500
2022-07-06	193.73	197.51	193.18	193.59	179.44	116,000
2022-07-05	193.44	194.14	189.18	193.74	179.58	80,100
2022-07-01	192.70	195.95	192.20	195.18	179.89	70,900
2022-06-30	186.57	193.53	186.57	192.19	177.13	102,700

← NewerPage 18 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.