Erie Indemnity Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 408.74 | 413.91 | 402.95 | 405.00 | 389.73 | 207,500 |
| 2024-11-14 | 410.62 | 410.87 | 405.12 | 406.11 | 390.80 | 125,300 |
| 2024-11-13 | 417.74 | 417.74 | 410.53 | 410.59 | 395.11 | 87,700 |
| 2024-11-12 | 422.80 | 424.33 | 416.33 | 417.55 | 401.81 | 79,800 |
| 2024-11-11 | 427.94 | 430.58 | 420.92 | 421.96 | 406.05 | 98,300 |
| 2024-11-08 | 425.75 | 430.25 | 423.88 | 427.42 | 411.30 | 105,900 |
| 2024-11-07 | 426.66 | 427.22 | 420.45 | 424.42 | 408.42 | 105,800 |
| 2024-11-06 | 421.06 | 430.57 | 420.30 | 428.01 | 411.87 | 188,300 |
| 2024-11-05 | 401.90 | 409.20 | 398.61 | 408.69 | 393.28 | 165,500 |
| 2024-11-04 | 415.04 | 419.39 | 402.21 | 402.50 | 387.32 | 180,100 |
| 2024-11-01 | 451.22 | 453.00 | 411.68 | 415.18 | 399.53 | 221,100 |
| 2024-10-31 | 449.46 | 452.42 | 445.91 | 448.84 | 431.92 | 275,100 |
| 2024-10-30 | 450.96 | 453.21 | 446.96 | 450.23 | 433.25 | 110,900 |
| 2024-10-29 | 448.44 | 454.44 | 448.33 | 452.87 | 435.80 | 134,500 |
| 2024-10-28 | 449.12 | 454.39 | 445.50 | 450.36 | 433.38 | 147,000 |
| 2024-10-25 | 458.29 | 462.21 | 440.60 | 444.02 | 427.28 | 258,800 |
| 2024-10-24 | 465.48 | 467.54 | 456.86 | 458.30 | 441.02 | 163,700 |
| 2024-10-23 | 469.30 | 469.30 | 460.45 | 463.78 | 446.29 | 191,500 |
| 2024-10-22 | 476.92 | 476.92 | 466.97 | 468.42 | 450.76 | 154,500 |
| 2024-10-21 | 480.74 | 481.52 | 471.97 | 477.91 | 459.89 | 160,900 |
| 2024-10-18 | 475.93 | 491.03 | 475.93 | 481.68 | 463.52 | 253,000 |
| 2024-10-17 | 516.49 | 518.00 | 479.41 | 483.05 | 464.84 | 238,000 |
| 2024-10-16 | 525.65 | 525.65 | 510.52 | 513.32 | 493.97 | 155,300 |
| 2024-10-15 | 533.27 | 539.10 | 524.62 | 525.65 | 505.83 | 129,900 |
| 2024-10-14 | 536.86 | 536.86 | 531.10 | 533.27 | 513.16 | 58,900 |
| 2024-10-11 | 531.44 | 538.46 | 531.44 | 534.70 | 514.54 | 65,000 |
| 2024-10-10 | 531.70 | 535.61 | 526.99 | 529.47 | 509.51 | 87,900 |
| 2024-10-09 | 528.69 | 533.88 | 525.36 | 532.60 | 512.52 | 77,000 |
| 2024-10-08 | 526.42 | 533.42 | 526.37 | 530.90 | 510.88 | 72,300 |
| 2024-10-07 | 541.64 | 541.64 | 518.88 | 521.98 | 502.30 | 106,900 |
| 2024-10-04 | 535.46 | 543.31 | 535.46 | 542.86 | 521.17 | 86,300 |
| 2024-10-03 | 541.60 | 541.60 | 527.15 | 535.67 | 514.26 | 139,400 |
| 2024-10-02 | 540.38 | 544.49 | 538.03 | 541.43 | 519.79 | 78,000 |
| 2024-10-01 | 539.16 | 543.16 | 533.13 | 539.27 | 517.72 | 102,200 |
| 2024-09-30 | 539.00 | 544.23 | 535.96 | 539.82 | 518.25 | 141,100 |
| 2024-09-27 | 537.73 | 544.58 | 537.73 | 539.00 | 517.46 | 90,200 |
| 2024-09-26 | 539.27 | 542.24 | 535.75 | 537.88 | 516.38 | 85,700 |
| 2024-09-25 | 544.84 | 547.00 | 537.69 | 538.95 | 517.41 | 118,300 |
| 2024-09-24 | 539.58 | 545.05 | 533.15 | 544.84 | 523.07 | 116,400 |
| 2024-09-23 | 526.55 | 539.09 | 524.88 | 538.28 | 516.77 | 198,500 |
| 2024-09-20 | 526.76 | 530.21 | 517.01 | 521.01 | 500.19 | 5,408,500 |
| 2024-09-19 | 537.84 | 539.15 | 524.71 | 526.33 | 505.30 | 145,900 |
| 2024-09-18 | 524.79 | 538.98 | 524.35 | 536.15 | 514.72 | 154,800 |
| 2024-09-17 | 527.04 | 533.66 | 520.42 | 524.93 | 503.95 | 140,800 |
| 2024-09-16 | 525.49 | 535.84 | 525.49 | 527.90 | 506.80 | 135,400 |
| 2024-09-13 | 514.74 | 522.51 | 512.18 | 520.98 | 500.16 | 125,900 |
| 2024-09-12 | 502.39 | 511.08 | 502.39 | 510.95 | 490.53 | 114,300 |
| 2024-09-11 | 506.72 | 509.00 | 500.71 | 501.58 | 481.54 | 107,300 |
| 2024-09-10 | 502.99 | 512.77 | 502.99 | 506.74 | 486.49 | 175,700 |
| 2024-09-09 | 516.61 | 536.96 | 501.84 | 503.19 | 483.08 | 282,400 |
| 2024-09-06 | 497.30 | 507.50 | 497.30 | 506.30 | 486.07 | 102,500 |
| 2024-09-05 | 498.28 | 498.28 | 489.56 | 495.95 | 476.13 | 53,400 |
| 2024-09-04 | 493.42 | 498.88 | 487.93 | 498.73 | 478.80 | 61,200 |
| 2024-09-03 | 508.38 | 508.38 | 485.94 | 492.60 | 472.91 | 107,900 |
| 2024-08-30 | 502.06 | 510.75 | 501.76 | 508.23 | 487.92 | 135,000 |
| 2024-08-29 | 499.00 | 503.82 | 483.92 | 499.98 | 480.00 | 87,800 |
| 2024-08-28 | 488.95 | 496.26 | 486.09 | 495.48 | 475.68 | 276,600 |
| 2024-08-27 | 483.64 | 489.31 | 482.21 | 488.54 | 469.02 | 143,400 |
| 2024-08-26 | 493.17 | 493.17 | 484.00 | 485.63 | 466.22 | 70,800 |
| 2024-08-23 | 485.91 | 494.90 | 484.00 | 489.24 | 469.69 | 63,500 |
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.