Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	188.25	190.81	187.33	190.58	174.57	52,600
2022-01-05	190.71	192.16	187.99	188.25	172.44	54,600
2022-01-04	193.01	193.90	191.34	191.55	175.46	45,700
2022-01-03	192.70	195.25	190.66	193.05	175.82	45,200
2021-12-31	193.88	195.12	192.41	192.66	175.46	36,400
2021-12-30	194.32	195.57	192.74	192.87	175.65	54,500
2021-12-29	193.47	194.65	192.42	193.77	176.47	87,000
2021-12-28	192.99	194.92	192.84	194.17	176.84	33,200
2021-12-27	191.66	193.26	189.43	192.66	175.46	28,800
2021-12-23	191.06	193.02	190.03	190.16	173.18	37,300
2021-12-22	190.04	190.89	189.04	190.59	173.58	35,700
2021-12-21	189.35	192.56	189.09	190.32	173.33	69,600
2021-12-20	184.37	187.17	183.02	187.06	170.36	61,800
2021-12-17	191.24	191.24	184.09	187.52	170.78	209,400
2021-12-16	195.53	196.14	190.68	191.61	174.50	84,400
2021-12-15	193.53	195.88	191.88	194.85	177.46	67,700
2021-12-14	194.87	196.10	191.81	193.30	176.04	80,000
2021-12-13	194.19	197.80	193.15	195.54	178.08	81,200
2021-12-10	190.78	195.33	188.76	193.89	176.58	88,400
2021-12-09	194.01	194.01	189.54	189.74	172.80	88,900
2021-12-08	195.65	195.92	194.00	195.08	177.67	51,800
2021-12-07	192.65	194.71	189.84	193.93	176.62	134,500
2021-12-06	184.46	193.12	184.25	191.50	174.40	110,600
2021-12-03	186.16	187.87	182.94	183.33	166.96	128,700
2021-12-02	186.00	189.55	184.03	186.39	169.75	107,700
2021-12-01	186.53	189.14	181.39	185.52	168.96	222,700
2021-11-30	204.13	205.67	183.24	185.81	169.22	734,200
2021-11-29	210.23	210.23	203.57	204.19	185.96	104,600
2021-11-26	209.49	212.04	208.48	209.19	190.52	57,500
2021-11-24	213.00	214.55	211.56	212.04	193.11	126,200
2021-11-23	215.12	217.83	211.99	212.90	193.89	84,300
2021-11-22	216.68	219.44	214.53	216.24	196.94	95,700
2021-11-19	218.58	221.71	213.48	215.78	196.52	176,000
2021-11-18	224.51	224.95	219.04	219.50	199.91	79,600
2021-11-17	223.18	226.05	222.39	225.23	205.12	50,800
2021-11-16	227.75	228.56	223.73	224.43	204.40	86,300
2021-11-15	230.04	231.20	227.11	227.70	207.37	61,300
2021-11-12	231.21	231.69	225.86	230.04	209.50	90,600
2021-11-11	230.85	234.96	229.96	230.68	210.09	59,300
2021-11-10	225.64	230.01	225.50	229.85	209.33	60,700
2021-11-09	228.47	229.16	224.19	225.92	205.75	70,800
2021-11-08	225.06	229.37	222.55	228.11	207.75	98,100
2021-11-05	219.89	226.31	219.35	224.33	204.30	102,800
2021-11-04	212.88	219.51	212.88	218.15	198.68	93,200
2021-11-03	212.47	214.32	209.43	213.25	194.21	68,600
2021-11-02	207.75	213.90	206.07	212.46	193.49	120,700
2021-11-01	203.83	207.84	202.93	206.67	188.22	131,500
2021-10-29	200.24	207.44	200.24	205.81	187.44	113,100
2021-10-28	199.11	201.99	198.61	200.24	182.36	73,800
2021-10-27	201.21	202.54	197.00	198.07	180.39	85,100
2021-10-26	201.37	202.42	198.50	201.21	183.25	62,700
2021-10-25	202.75	203.29	199.02	200.87	182.94	62,300
2021-10-22	199.84	202.55	199.16	202.39	184.32	48,500
2021-10-21	199.51	200.37	198.34	199.30	181.51	37,700
2021-10-20	197.16	200.61	196.53	198.71	180.97	65,300
2021-10-19	195.50	196.82	194.00	196.81	179.24	71,900

← NewerPage 21 of 21 · 1,256 trading days

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.