Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	193.08	194.09	190.08	192.52	175.33	69,700
2021-10-11	191.36	193.43	191.21	192.40	175.22	43,600
2021-10-08	188.19	190.42	187.78	190.38	173.38	46,300
2021-10-07	183.29	188.10	183.29	187.23	170.52	46,700
2021-10-06	183.75	185.35	181.60	184.76	168.27	60,800
2021-10-05	181.14	185.86	180.44	185.05	168.53	60,600
2021-10-04	180.90	182.70	179.19	180.69	164.56	60,500
2021-10-01	179.50	184.01	177.90	182.67	165.42	86,600
2021-09-30	177.94	181.73	177.04	178.42	161.57	104,100
2021-09-29	177.57	179.96	177.57	177.79	161.00	42,100
2021-09-28	182.00	183.94	177.10	177.26	160.52	52,000
2021-09-27	180.91	184.06	180.51	182.75	165.49	65,900
2021-09-24	182.48	183.48	180.50	180.96	163.87	50,800
2021-09-23	185.05	186.46	182.11	182.25	165.04	51,100
2021-09-22	183.19	186.01	182.90	184.06	166.68	131,000
2021-09-21	184.49	186.08	182.20	182.91	165.64	97,000
2021-09-20	182.67	183.90	180.11	183.53	166.20	118,300
2021-09-17	180.42	183.87	178.17	183.22	165.92	417,000
2021-09-16	180.03	181.26	177.85	179.68	162.71	105,800
2021-09-15	176.82	181.58	176.50	180.47	163.43	99,800
2021-09-14	178.88	178.88	175.53	176.25	159.61	87,700
2021-09-13	177.03	179.52	176.61	178.90	162.01	102,100
2021-09-10	176.00	177.56	174.35	176.50	159.83	67,600
2021-09-09	176.17	178.71	175.86	175.89	159.28	75,400
2021-09-08	177.00	178.75	175.22	175.70	159.11	71,900
2021-09-07	181.58	182.12	177.03	177.87	161.07	123,100
2021-09-03	180.15	182.21	178.18	180.87	163.79	62,500
2021-09-02	178.15	180.73	177.04	180.21	163.19	70,200
2021-09-01	177.28	180.00	176.03	178.11	161.29	64,500
2021-08-31	176.16	179.64	176.16	177.09	160.37	104,100
2021-08-30	175.35	179.91	175.32	176.41	159.75	69,400
2021-08-27	173.72	175.82	172.98	174.88	158.37	48,800
2021-08-26	174.23	175.11	173.41	173.99	157.56	60,700
2021-08-25	174.27	175.34	173.64	174.77	158.27	114,400
2021-08-24	173.51	175.37	171.78	174.42	157.95	41,900
2021-08-23	176.86	177.87	172.85	172.85	156.53	56,600
2021-08-20	172.80	177.31	170.69	176.86	160.16	54,800
2021-08-19	168.87	174.97	168.87	173.06	156.72	57,000
2021-08-18	173.37	173.80	169.87	169.88	153.84	50,700
2021-08-17	171.62	174.13	170.83	172.83	156.51	42,900
2021-08-16	173.10	174.74	172.00	172.76	156.45	48,500
2021-08-13	173.10	175.37	172.38	172.95	156.62	38,900
2021-08-12	176.88	177.23	173.50	173.58	157.19	37,800
2021-08-11	178.64	179.43	175.61	176.36	159.71	56,600
2021-08-10	180.89	180.89	177.31	177.88	161.08	60,500
2021-08-09	182.32	183.27	180.36	180.77	163.70	50,700
2021-08-06	184.79	184.79	181.52	181.89	164.71	36,800
2021-08-05	185.15	185.15	181.60	183.36	166.05	37,700
2021-08-04	183.04	185.37	183.04	184.26	166.86	40,900
2021-08-03	185.87	185.87	183.07	184.05	166.67	62,600
2021-08-02	185.00	187.30	184.41	184.86	167.40	46,500
2021-07-30	180.95	186.92	180.95	184.89	167.43	72,100
2021-07-29	185.13	185.97	184.22	185.38	167.87	38,600
2021-07-28	184.62	185.84	182.41	184.65	167.21	65,500
2021-07-27	183.32	185.35	182.02	184.14	166.75	39,200
2021-07-26	183.58	184.99	182.11	184.06	166.68	45,900
2021-07-23	183.42	184.81	182.62	183.68	166.34	25,700
2021-07-22	185.90	187.76	182.41	182.41	165.19	36,600
2021-07-21	185.73	187.59	183.67	185.81	168.26	50,400
2021-07-20	183.06	189.10	183.06	184.55	167.12	99,600

← NewerPage 22 of 79 · 4,730 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.