Erie Indemnity Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	232.71	242.60	232.71	236.18	209.15	133,500
2020-10-28	231.42	239.04	229.57	234.76	207.90	373,200
2020-10-27	230.06	238.17	230.06	234.33	207.52	106,500
2020-10-26	230.23	231.06	227.25	229.01	202.80	36,000
2020-10-23	231.64	231.96	228.12	231.00	204.57	49,500
2020-10-22	230.68	233.03	229.89	230.50	204.12	50,900
2020-10-21	226.61	230.98	226.61	229.60	203.33	44,900
2020-10-20	227.65	227.78	224.14	224.95	199.21	32,500
2020-10-19	229.75	231.00	225.62	225.74	199.91	31,800
2020-10-16	229.27	231.00	227.87	229.00	202.80	56,000
2020-10-15	227.12	231.88	225.41	229.27	203.03	44,900
2020-10-14	228.60	232.84	226.74	227.21	201.21	55,200
2020-10-13	229.08	232.95	226.98	229.32	203.08	40,900
2020-10-12	222.38	228.15	221.05	227.95	201.87	29,800
2020-10-09	221.47	224.01	220.96	221.59	196.23	39,400
2020-10-08	220.52	221.87	219.11	221.29	195.97	31,300
2020-10-07	221.09	224.55	219.53	220.33	195.12	57,300
2020-10-06	219.16	221.73	216.51	218.54	193.53	52,500
2020-10-05	214.99	218.79	212.84	218.32	193.34	66,700
2020-10-02	208.07	215.04	199.15	213.25	188.85	39,100
2020-10-01	211.32	212.45	207.48	211.17	186.15	79,500
2020-09-30	210.63	212.20	208.65	210.28	185.37	73,800
2020-09-29	207.63	211.10	207.63	210.07	185.18	39,600
2020-09-28	206.51	210.04	206.51	208.49	183.79	55,000
2020-09-25	202.60	204.83	201.49	204.43	180.21	51,900
2020-09-24	204.47	210.50	202.29	202.55	178.55	61,200
2020-09-23	210.42	210.42	202.88	203.31	179.22	409,400
2020-09-22	210.00	214.43	207.12	208.50	183.80	149,400
2020-09-21	218.80	222.37	210.53	213.36	188.08	96,400
2020-09-18	221.03	225.31	217.85	220.40	194.29	343,700
2020-09-17	220.25	223.83	220.25	221.81	195.53	75,000
2020-09-16	220.56	224.76	220.56	221.61	195.35	65,800
2020-09-15	224.85	224.85	220.42	220.70	194.55	63,300
2020-09-14	220.58	226.57	220.58	224.28	197.71	73,500
2020-09-11	221.77	224.18	219.89	220.48	194.36	53,900
2020-09-10	221.33	222.67	219.53	220.29	194.19	55,700
2020-09-09	213.39	223.24	211.93	220.58	194.45	72,900
2020-09-08	209.12	214.26	206.36	211.07	186.06	78,800
2020-09-04	216.49	220.01	209.15	209.94	185.07	55,400
2020-09-03	217.61	218.21	214.38	214.80	189.35	49,300
2020-09-02	213.97	218.89	213.97	217.85	192.04	46,100
2020-09-01	211.77	214.40	211.13	213.49	188.20	38,600
2020-08-31	211.10	215.66	208.06	213.44	188.15	69,500
2020-08-28	211.17	212.86	207.13	207.51	182.92	27,300
2020-08-27	206.82	212.41	206.82	211.47	186.42	34,100
2020-08-26	211.50	211.50	204.36	205.50	181.15	67,200
2020-08-25	209.11	212.18	208.59	211.58	186.51	50,000
2020-08-24	211.19	214.99	206.59	209.09	184.32	69,900
2020-08-21	220.43	220.43	210.15	212.63	187.44	72,900
2020-08-20	221.17	223.30	220.10	221.23	195.02	31,100
2020-08-19	222.63	223.87	220.08	222.70	196.31	28,800
2020-08-18	220.45	222.59	217.59	222.31	195.97	43,000
2020-08-17	217.18	220.60	215.00	220.55	194.42	27,000
2020-08-14	216.87	219.80	215.79	217.32	191.57	31,900
2020-08-13	215.47	216.78	212.68	215.72	190.16	37,700
2020-08-12	218.95	219.96	216.10	216.10	190.50	26,400
2020-08-11	218.52	219.53	217.28	217.54	191.77	33,000
2020-08-10	218.16	218.23	215.22	216.82	191.13	31,200
2020-08-07	215.76	218.37	215.51	217.20	191.47	40,900
2020-08-06	217.19	218.98	215.68	217.04	191.33	31,400

← NewerPage 26 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.