Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	226.11	229.33	226.11	229.03	206.30	43,700
2021-04-22	227.82	229.09	225.76	226.99	204.46	37,600
2021-04-21	223.74	228.76	223.51	227.35	204.78	76,900
2021-04-20	226.03	227.85	222.76	223.15	201.00	45,300
2021-04-19	227.50	227.51	224.18	224.86	202.54	56,600
2021-04-16	224.24	228.37	223.51	227.31	204.75	86,500
2021-04-15	223.34	226.82	222.56	224.12	201.87	31,500
2021-04-14	223.98	226.66	222.67	222.83	200.71	51,200
2021-04-13	223.70	225.12	221.81	223.01	200.87	56,500
2021-04-12	220.54	223.95	220.37	222.42	200.34	94,200
2021-04-09	222.31	223.35	219.91	221.50	199.51	45,500
2021-04-08	222.60	224.39	221.05	222.95	200.82	65,900
2021-04-07	226.84	226.84	220.64	222.20	200.14	64,200
2021-04-06	221.39	225.79	220.42	225.52	203.13	59,100
2021-04-05	223.65	223.65	219.71	222.88	200.76	31,200
2021-04-01	221.35	225.51	220.66	223.48	200.36	60,200
2021-03-31	223.76	226.72	219.61	220.91	198.06	132,300
2021-03-30	223.91	225.29	220.18	222.62	199.59	48,900
2021-03-29	223.00	227.53	222.34	224.41	201.20	69,600
2021-03-26	223.63	223.82	220.64	222.87	199.82	78,100
2021-03-25	224.79	225.61	221.49	224.42	201.21	74,200
2021-03-24	227.53	228.18	223.31	226.27	202.86	144,200
2021-03-23	230.59	230.59	224.94	226.40	202.98	53,500
2021-03-22	223.79	231.55	220.62	230.28	206.46	95,700
2021-03-19	230.36	233.70	224.98	224.99	201.72	280,900
2021-03-18	232.40	233.00	228.51	229.24	205.53	78,300
2021-03-17	233.82	236.77	230.31	234.03	209.82	78,400
2021-03-16	234.74	236.25	231.73	235.04	210.73	69,100
2021-03-15	228.84	235.28	227.75	234.75	210.47	70,500
2021-03-12	231.65	234.53	228.86	230.03	206.23	60,300
2021-03-11	234.49	236.42	230.63	232.66	208.59	79,100
2021-03-10	232.34	234.86	230.63	231.84	207.86	63,000
2021-03-09	234.30	235.47	231.22	231.95	207.96	75,800
2021-03-08	237.08	237.08	231.21	231.21	207.29	61,200
2021-03-05	228.47	235.10	224.93	234.53	210.27	77,700
2021-03-04	242.43	242.43	226.64	228.48	204.85	81,200
2021-03-03	241.63	245.50	239.06	242.47	217.39	51,600
2021-03-02	250.05	251.00	242.06	243.03	217.89	58,000
2021-03-01	244.00	250.09	242.44	248.35	222.66	74,100
2021-02-26	243.94	245.40	237.03	242.10	217.06	82,900
2021-02-25	245.00	247.15	242.53	245.84	220.41	79,100
2021-02-24	252.10	252.10	241.67	244.12	218.87	77,200
2021-02-23	251.26	255.41	249.59	253.16	226.97	35,500
2021-02-22	256.16	256.16	250.41	253.84	227.58	34,400
2021-02-19	256.58	258.38	253.95	256.16	229.66	35,300
2021-02-18	257.46	258.18	254.17	255.74	229.29	47,800
2021-02-17	257.30	259.61	255.21	256.64	230.09	26,700
2021-02-16	259.52	260.32	252.28	256.23	229.72	39,300
2021-02-12	258.90	261.70	258.87	260.27	233.35	37,400
2021-02-11	256.91	266.77	256.91	260.00	233.10	72,400
2021-02-10	263.14	264.99	254.84	257.54	230.90	85,600
2021-02-09	258.79	263.32	256.72	260.54	233.59	57,900
2021-02-08	259.54	265.88	254.21	258.71	231.95	92,600
2021-02-05	250.40	257.53	250.40	257.53	230.89	38,000
2021-02-04	249.44	253.03	247.67	250.14	224.26	28,000
2021-02-03	251.89	254.19	247.99	249.08	223.31	31,200
2021-02-02	248.12	250.71	247.62	250.65	224.72	45,200
2021-02-01	244.06	247.10	243.79	245.91	220.47	66,700
2021-01-29	246.61	246.61	240.57	243.10	217.95	69,400
2021-01-28	243.43	247.70	237.94	245.89	220.45	61,800

← NewerPage 24 of 79 · 4,731 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.