Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	185.03	186.88	181.04	182.44	165.21	55,600
2021-07-16	184.26	187.03	183.99	186.01	168.45	43,100
2021-07-15	183.87	184.79	181.74	183.10	165.81	49,300
2021-07-14	185.00	187.34	184.18	184.84	167.39	45,500
2021-07-13	186.98	188.18	183.81	184.67	167.23	61,500
2021-07-12	187.21	188.27	184.92	186.59	168.97	47,200
2021-07-09	188.71	188.71	186.35	188.22	170.45	44,200
2021-07-08	192.08	192.37	186.33	187.43	169.73	58,600
2021-07-07	189.19	193.52	188.55	193.12	174.88	53,500
2021-07-06	191.72	191.72	187.80	189.74	171.82	60,400
2021-07-02	193.57	193.86	191.99	192.11	173.97	30,800
2021-07-01	194.11	195.07	193.22	194.01	174.75	67,300
2021-06-30	193.89	194.42	192.35	193.35	174.16	60,300
2021-06-29	192.96	194.12	192.06	193.62	174.40	40,000
2021-06-28	192.89	193.90	190.94	192.31	173.22	46,700
2021-06-25	192.04	194.10	192.04	193.76	174.53	160,100
2021-06-24	191.21	192.48	190.02	192.24	173.16	87,100
2021-06-23	190.20	191.40	189.97	190.14	171.27	48,200
2021-06-22	190.49	191.23	189.38	190.65	171.73	37,600
2021-06-21	189.05	191.17	189.05	190.14	171.27	56,700
2021-06-18	189.52	190.95	188.38	189.16	170.38	119,500
2021-06-17	189.34	192.67	188.51	189.31	170.52	78,300
2021-06-16	192.50	192.67	189.00	190.50	171.59	81,000
2021-06-15	191.54	192.90	188.17	191.69	172.66	64,300
2021-06-14	189.71	192.27	188.76	191.42	172.42	67,200
2021-06-11	190.48	191.88	188.80	189.70	170.87	56,000
2021-06-10	191.96	191.96	189.13	189.83	170.99	73,300
2021-06-09	192.80	192.89	189.55	190.31	171.42	82,200
2021-06-08	194.28	194.28	191.34	192.19	173.11	61,800
2021-06-07	194.69	195.18	192.85	193.82	174.58	58,100
2021-06-04	197.06	198.82	193.65	194.88	175.54	49,800
2021-06-03	198.13	199.36	196.21	196.95	177.40	55,400
2021-06-02	199.98	200.59	197.34	199.25	179.47	54,600
2021-06-01	202.27	203.63	199.47	200.65	180.73	74,900
2021-05-28	201.96	202.06	198.78	201.13	181.17	86,900
2021-05-27	194.71	202.00	194.51	201.96	181.91	335,200
2021-05-26	195.62	196.82	194.55	195.25	175.87	127,500
2021-05-25	197.47	198.56	195.10	196.32	176.83	88,200
2021-05-24	197.32	199.23	194.10	196.72	177.19	51,800
2021-05-21	200.75	203.24	197.88	198.62	178.90	56,600
2021-05-20	196.79	206.46	196.30	198.78	179.05	39,300
2021-05-19	199.98	199.98	196.31	197.42	177.82	68,700
2021-05-18	204.45	204.83	201.12	201.49	181.49	95,200
2021-05-17	204.16	205.39	199.79	203.44	183.25	56,300
2021-05-14	204.70	205.57	201.22	203.83	183.60	52,200
2021-05-13	200.68	204.87	200.27	203.58	183.37	59,900
2021-05-12	201.40	206.03	198.87	200.83	180.90	65,500
2021-05-11	207.66	207.66	201.44	202.16	182.09	63,900
2021-05-10	210.50	215.50	208.16	208.63	187.92	47,400
2021-05-07	209.83	211.42	209.09	210.33	189.45	50,600
2021-05-06	211.13	217.46	206.83	209.57	188.77	57,800
2021-05-05	213.96	216.86	210.49	211.40	190.42	45,900
2021-05-04	216.37	218.00	211.50	212.62	191.52	61,800
2021-05-03	214.91	218.19	213.76	216.76	195.24	53,800
2021-04-30	217.64	220.00	213.53	214.02	192.78	86,000
2021-04-29	221.11	221.61	219.06	220.33	198.46	56,500
2021-04-28	224.04	224.04	219.46	220.22	198.36	65,200
2021-04-27	222.24	224.96	222.06	222.71	200.60	53,900
2021-04-26	228.54	228.54	221.77	223.16	201.01	47,800
2021-04-23	226.11	229.33	226.11	229.03	206.30	43,700

← NewerPage 23 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.