Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	189.94	192.94	186.34	187.26	172.59	81,100
2022-06-28	191.18	193.21	190.06	190.50	175.57	54,400
2022-06-27	191.95	191.95	188.34	190.23	175.32	56,200
2022-06-24	185.06	191.60	185.06	190.96	176.00	145,300
2022-06-23	180.21	183.72	179.30	183.33	168.96	97,100
2022-06-22	175.80	179.57	175.80	179.24	165.19	77,200
2022-06-21	173.78	178.05	173.00	177.67	163.75	66,500
2022-06-17	169.75	175.04	169.75	172.92	159.37	97,700
2022-06-16	173.56	173.56	169.87	170.28	156.94	76,300
2022-06-15	173.43	177.56	173.43	174.85	161.15	59,100
2022-06-14	172.26	175.49	172.26	173.04	159.48	83,000
2022-06-13	171.97	173.34	170.90	171.72	158.26	74,800
2022-06-10	175.55	177.45	173.00	174.82	161.12	53,400
2022-06-09	176.88	180.36	176.88	177.43	163.53	62,400
2022-06-08	177.27	178.46	176.17	177.79	163.86	51,400
2022-06-07	173.06	177.82	172.86	177.82	163.89	63,800
2022-06-06	171.62	174.32	170.01	173.18	159.61	68,200
2022-06-03	171.75	172.53	169.27	170.88	157.49	45,900
2022-06-02	165.41	171.97	165.21	171.65	158.20	71,300
2022-06-01	168.89	168.98	161.81	165.26	152.31	72,000
2022-05-31	166.55	169.30	165.63	167.75	154.60	232,600
2022-05-27	163.90	167.20	163.90	167.20	154.10	50,700
2022-05-26	164.57	164.57	162.69	163.90	151.06	43,600
2022-05-25	161.58	165.43	161.14	163.24	150.45	99,400
2022-05-24	161.89	162.01	159.36	161.20	148.57	58,200
2022-05-23	164.60	164.60	162.21	163.34	150.54	59,100
2022-05-20	164.26	164.26	159.55	163.46	150.65	102,700
2022-05-19	162.47	165.23	162.24	162.31	149.59	73,500
2022-05-18	165.49	166.42	163.62	163.70	150.87	39,300
2022-05-17	165.63	166.89	164.32	166.79	153.72	57,300
2022-05-16	165.14	165.42	162.90	163.84	151.00	49,000
2022-05-13	165.62	166.24	163.26	164.98	152.05	68,500
2022-05-12	162.10	165.27	162.10	164.79	151.88	66,400
2022-05-11	164.93	167.30	162.68	163.43	150.62	54,300
2022-05-10	167.98	167.98	161.16	164.42	151.54	77,700
2022-05-09	168.39	170.04	165.14	165.81	152.82	86,400
2022-05-06	170.40	171.54	168.01	170.18	156.84	92,800
2022-05-05	171.82	171.93	167.26	170.01	156.69	70,700
2022-05-04	167.93	173.74	167.29	173.58	159.98	84,000
2022-05-03	166.16	167.80	164.88	166.75	153.68	82,000
2022-05-02	160.49	165.28	158.46	165.13	152.19	68,600
2022-04-29	166.07	167.57	159.75	160.28	147.72	140,700
2022-04-28	168.30	171.54	166.37	168.62	155.41	64,100
2022-04-27	166.33	170.87	166.33	167.97	154.81	101,900
2022-04-26	173.96	173.96	166.38	167.00	153.91	87,000
2022-04-25	173.60	174.59	170.51	173.81	160.19	45,700
2022-04-22	177.07	177.09	173.13	173.52	159.92	71,200
2022-04-21	179.44	182.16	177.53	177.86	163.92	57,400
2022-04-20	180.42	180.42	178.24	178.94	164.92	44,800
2022-04-19	179.59	181.47	177.29	179.00	164.97	68,900
2022-04-18	185.81	186.30	178.27	178.67	164.67	133,500
2022-04-14	187.29	189.23	186.23	186.75	172.12	54,800
2022-04-13	184.55	187.21	184.15	186.68	172.05	59,700
2022-04-12	186.98	187.01	184.57	184.94	170.45	93,900
2022-04-11	184.38	187.45	184.00	185.45	170.92	87,000
2022-04-08	186.51	188.62	184.04	185.69	171.14	106,200
2022-04-07	183.59	187.16	183.51	185.81	171.25	62,300
2022-04-06	179.91	184.99	178.86	183.21	168.85	101,700
2022-04-05	178.64	182.72	178.64	179.36	165.30	66,600
2022-04-04	180.33	181.12	177.66	178.75	164.74	68,400

← NewerPage 19 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.