Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	177.48	182.15	177.02	181.36	166.13	92,300
2022-03-31	179.54	181.00	175.71	176.13	161.33	79,600
2022-03-30	180.63	181.14	178.54	179.70	164.60	42,400
2022-03-29	179.30	180.77	178.44	180.15	165.02	53,600
2022-03-28	178.22	179.49	176.98	177.71	162.78	51,600
2022-03-25	178.25	179.00	176.75	178.32	163.34	47,000
2022-03-24	179.28	179.30	177.57	177.77	162.84	58,900
2022-03-23	180.33	181.77	177.88	177.91	162.97	80,500
2022-03-22	179.83	181.80	178.34	180.33	165.18	98,100
2022-03-21	176.37	180.86	176.37	179.50	164.42	106,800
2022-03-18	173.35	176.96	173.35	176.90	162.04	150,700
2022-03-17	170.14	173.28	169.89	173.07	158.53	106,500
2022-03-16	170.25	173.19	166.72	169.86	155.59	109,000
2022-03-15	169.75	171.18	168.77	170.00	155.72	117,300
2022-03-14	170.43	170.91	167.16	168.89	154.70	92,700
2022-03-11	171.48	171.61	169.61	170.50	156.18	86,100
2022-03-10	167.93	171.47	167.79	170.10	155.81	53,700
2022-03-09	169.22	170.82	167.58	170.62	156.29	111,700
2022-03-08	170.06	170.06	164.19	167.27	153.22	81,800
2022-03-07	170.59	171.67	169.58	170.20	155.90	80,300
2022-03-04	170.58	172.63	169.77	171.30	156.91	72,500
2022-03-03	175.02	175.54	171.84	172.40	157.92	79,100
2022-03-02	171.57	177.46	171.57	173.51	158.93	127,400
2022-03-01	175.47	175.99	169.30	170.41	156.10	137,300
2022-02-28	176.47	180.00	173.55	175.10	160.39	136,800
2022-02-25	172.22	179.99	172.22	177.51	162.60	108,500
2022-02-24	173.25	182.10	171.58	180.91	165.71	84,300
2022-02-23	183.32	183.32	174.70	175.09	160.38	77,600
2022-02-22	181.78	184.26	181.56	182.67	167.33	57,600
2022-02-18	180.81	182.78	180.26	181.81	166.54	67,600
2022-02-17	183.74	183.74	180.22	180.22	165.08	56,400
2022-02-16	186.90	186.90	183.49	184.46	168.96	61,300
2022-02-15	185.28	187.59	184.99	186.77	171.08	51,900
2022-02-14	185.02	185.02	181.73	183.58	168.16	73,900
2022-02-11	187.86	189.78	184.69	185.38	169.81	70,700
2022-02-10	183.90	188.55	183.90	187.99	172.20	93,600
2022-02-09	186.93	186.93	183.09	185.01	169.47	41,300
2022-02-08	184.54	185.95	181.68	185.43	169.85	44,400
2022-02-07	184.03	186.57	182.08	183.81	168.37	48,100
2022-02-04	183.72	185.81	181.16	183.58	168.16	59,800
2022-02-03	184.05	184.54	182.00	182.96	167.59	58,700
2022-02-02	184.43	185.87	182.99	185.11	169.56	99,100
2022-02-01	183.64	184.71	180.86	184.27	168.79	64,900
2022-01-31	176.98	184.81	176.98	184.10	168.64	120,700
2022-01-28	173.57	177.90	171.51	176.99	162.12	54,100
2022-01-27	175.02	177.66	172.00	172.91	158.39	60,900
2022-01-26	177.12	178.78	172.24	174.14	159.51	130,000
2022-01-25	178.07	178.91	173.76	176.18	161.38	61,000
2022-01-24	173.83	180.36	173.48	179.35	164.28	82,400
2022-01-21	175.22	179.00	174.75	174.75	160.07	50,900
2022-01-20	177.10	181.25	174.78	175.33	160.60	51,000
2022-01-19	178.46	180.05	175.65	176.21	161.41	51,300
2022-01-18	182.42	182.42	176.71	177.56	162.64	65,100
2022-01-14	184.94	186.63	181.01	183.08	167.70	89,600
2022-01-13	186.39	188.62	185.19	185.28	169.72	36,100
2022-01-12	190.41	190.57	184.04	185.00	169.46	103,300
2022-01-11	191.76	191.76	187.88	190.58	174.57	70,600
2022-01-10	194.18	194.71	189.65	192.73	176.54	42,800
2022-01-07	191.46	194.81	190.08	194.58	178.23	71,800
2022-01-06	188.25	190.81	187.33	190.58	174.57	52,600

← NewerPage 20 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.