Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	235.09	245.30	232.51	242.49	217.41	140,800
2021-01-26	239.00	239.00	234.86	235.97	211.56	43,400
2021-01-25	236.46	238.52	234.48	237.69	213.10	37,700
2021-01-22	240.80	240.80	235.00	236.45	211.99	56,500
2021-01-21	243.87	246.98	240.21	240.32	215.46	42,900
2021-01-20	244.40	244.40	241.44	242.66	217.56	71,200
2021-01-19	249.88	250.74	241.85	242.41	217.33	107,600
2021-01-15	247.15	257.99	244.25	247.90	222.26	73,500
2021-01-14	255.03	255.03	246.98	249.75	223.91	41,800
2021-01-13	258.36	258.94	253.36	253.81	227.55	61,500
2021-01-12	256.38	258.99	252.38	257.00	230.41	34,000
2021-01-11	258.20	261.20	255.62	257.14	230.54	44,200
2021-01-08	255.90	260.00	255.27	259.29	232.47	50,900
2021-01-07	252.27	257.54	251.97	257.53	230.89	57,800
2021-01-06	242.62	251.15	242.62	250.97	225.01	72,200
2021-01-05	240.82	243.58	238.24	242.83	217.71	69,200
2021-01-04	245.60	245.75	238.92	240.91	215.99	53,700
2020-12-31	245.31	246.10	241.60	245.60	219.27	40,400
2020-12-30	241.92	245.02	240.22	244.84	218.59	27,400
2020-12-29	244.58	246.68	240.23	242.09	216.13	56,300
2020-12-28	244.54	245.45	240.22	244.69	218.45	98,400
2020-12-24	249.99	251.00	242.29	243.25	217.17	41,700
2020-12-23	251.96	256.77	248.12	251.00	224.09	364,100
2020-12-22	248.26	253.89	247.92	250.04	223.23	132,800
2020-12-21	247.40	250.95	244.85	248.47	221.83	123,100
2020-12-18	247.26	248.64	243.83	247.65	221.10	219,600
2020-12-17	246.77	249.55	245.03	247.68	219.34	84,700
2020-12-16	241.23	246.84	241.10	246.01	217.86	81,800
2020-12-15	236.37	243.48	236.37	241.83	214.16	86,700
2020-12-14	233.39	239.53	233.39	235.72	208.75	76,000
2020-12-11	231.30	236.74	230.45	233.32	206.62	70,200
2020-12-10	227.69	232.36	226.61	230.46	204.09	76,800
2020-12-09	223.85	227.59	220.64	227.56	201.52	72,400
2020-12-08	220.02	223.46	219.58	222.25	196.82	92,600
2020-12-07	222.58	226.33	220.32	221.14	195.83	104,700
2020-12-04	218.27	224.45	215.23	222.85	197.35	76,200
2020-12-03	220.23	225.90	218.80	219.47	194.36	56,100
2020-12-02	226.09	229.21	218.94	221.12	195.82	91,700
2020-12-01	226.30	232.14	224.22	225.00	199.25	96,800
2020-11-30	228.01	228.99	220.69	225.61	199.79	245,800
2020-11-27	227.95	228.81	225.94	226.58	200.65	35,700
2020-11-25	228.59	231.03	220.19	229.95	203.64	404,000
2020-11-24	237.86	241.85	229.83	230.60	204.21	179,200
2020-11-23	240.73	243.80	237.31	237.86	210.64	75,200
2020-11-20	242.34	242.92	239.88	241.04	213.46	50,100
2020-11-19	243.70	245.22	240.28	241.37	213.75	53,100
2020-11-18	243.02	244.69	240.48	242.72	214.95	38,000
2020-11-17	243.77	245.30	240.92	243.72	215.83	57,000
2020-11-16	236.99	245.27	236.99	245.26	217.19	51,800
2020-11-13	238.06	242.12	232.98	236.88	209.77	96,800
2020-11-12	247.98	247.98	235.26	237.86	210.64	56,300
2020-11-11	239.74	247.34	239.74	247.34	219.04	79,400
2020-11-10	233.34	238.05	231.76	238.05	210.81	59,200
2020-11-09	241.83	242.46	230.94	231.76	205.24	71,200
2020-11-06	236.17	237.80	234.21	236.48	209.42	51,100
2020-11-05	240.80	240.80	236.75	238.80	211.47	59,100
2020-11-04	241.62	241.62	235.76	238.91	211.57	38,600
2020-11-03	238.58	242.02	238.31	240.38	212.87	50,900
2020-11-02	234.96	238.50	233.05	235.93	208.93	52,900
2020-10-30	235.31	241.07	226.30	232.87	206.22	88,000

← NewerPage 25 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.