EMCOR Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 373.01 | 378.27 | 371.98 | 372.76 | 371.02 | 290,900 |
| 2024-08-21 | 366.25 | 373.33 | 360.13 | 373.13 | 371.39 | 243,700 |
| 2024-08-20 | 368.00 | 371.64 | 361.51 | 367.30 | 365.59 | 299,400 |
| 2024-08-19 | 366.59 | 368.68 | 361.26 | 368.54 | 366.82 | 279,300 |
| 2024-08-16 | 372.19 | 372.31 | 363.15 | 366.59 | 364.88 | 220,400 |
| 2024-08-15 | 371.56 | 374.77 | 368.13 | 372.19 | 370.46 | 188,200 |
| 2024-08-14 | 364.44 | 367.46 | 361.42 | 365.35 | 363.65 | 293,400 |
| 2024-08-13 | 359.42 | 362.96 | 354.51 | 361.46 | 359.78 | 297,700 |
| 2024-08-12 | 356.81 | 360.17 | 352.09 | 355.80 | 354.14 | 208,100 |
| 2024-08-09 | 357.02 | 360.87 | 353.53 | 355.77 | 354.11 | 259,200 |
| 2024-08-08 | 353.99 | 357.39 | 345.81 | 357.02 | 355.36 | 326,400 |
| 2024-08-07 | 359.32 | 360.82 | 343.08 | 347.88 | 346.26 | 396,500 |
| 2024-08-06 | 343.51 | 355.64 | 341.59 | 350.43 | 348.80 | 426,700 |
| 2024-08-05 | 329.14 | 348.04 | 319.49 | 340.22 | 338.63 | 654,100 |
| 2024-08-02 | 355.89 | 359.75 | 341.46 | 349.70 | 348.07 | 583,300 |
| 2024-08-01 | 375.58 | 384.98 | 360.85 | 366.12 | 364.41 | 487,400 |
| 2024-07-31 | 370.85 | 380.72 | 369.43 | 375.44 | 373.69 | 474,800 |
| 2024-07-30 | 364.83 | 370.20 | 355.22 | 358.47 | 356.80 | 449,900 |
| 2024-07-29 | 365.34 | 374.84 | 362.46 | 362.87 | 361.18 | 409,400 |
| 2024-07-26 | 359.42 | 368.08 | 351.91 | 364.05 | 362.35 | 1,229,600 |
| 2024-07-25 | 388.61 | 396.84 | 345.79 | 346.60 | 344.98 | 1,435,600 |
| 2024-07-24 | 374.23 | 376.01 | 355.51 | 356.73 | 355.07 | 636,700 |
| 2024-07-23 | 374.28 | 383.28 | 371.40 | 379.21 | 377.44 | 388,800 |
| 2024-07-22 | 366.74 | 375.96 | 364.50 | 375.74 | 373.99 | 284,700 |
| 2024-07-19 | 365.18 | 366.97 | 360.73 | 363.61 | 361.92 | 379,400 |
| 2024-07-18 | 364.85 | 374.48 | 356.53 | 364.83 | 363.13 | 460,400 |
| 2024-07-17 | 386.00 | 386.00 | 361.21 | 361.24 | 359.56 | 431,800 |
| 2024-07-16 | 383.42 | 391.31 | 380.14 | 390.88 | 389.06 | 360,600 |
| 2024-07-15 | 377.57 | 384.21 | 376.14 | 380.39 | 378.62 | 343,400 |
| 2024-07-12 | 377.93 | 382.25 | 371.48 | 376.45 | 374.45 | 294,400 |
| 2024-07-11 | 374.08 | 378.09 | 370.48 | 375.46 | 373.46 | 253,400 |
| 2024-07-10 | 365.85 | 373.08 | 365.59 | 372.76 | 370.78 | 337,400 |
| 2024-07-09 | 363.84 | 368.06 | 363.38 | 363.56 | 361.63 | 462,400 |
| 2024-07-08 | 366.28 | 369.38 | 362.76 | 363.84 | 361.90 | 301,000 |
| 2024-07-05 | 370.34 | 372.97 | 359.82 | 362.54 | 360.61 | 290,200 |
| 2024-07-03 | 357.91 | 371.28 | 355.50 | 371.09 | 369.11 | 381,400 |
| 2024-07-02 | 358.41 | 361.14 | 355.00 | 356.86 | 354.96 | 652,000 |
| 2024-07-01 | 367.93 | 370.79 | 357.92 | 359.66 | 357.75 | 470,000 |
| 2024-06-28 | 370.00 | 375.36 | 362.08 | 365.08 | 363.14 | 898,800 |
| 2024-06-27 | 369.50 | 371.52 | 367.00 | 370.38 | 368.41 | 475,600 |
| 2024-06-26 | 376.23 | 379.76 | 365.11 | 368.52 | 366.56 | 625,600 |
| 2024-06-25 | 381.07 | 381.72 | 371.36 | 378.53 | 376.52 | 381,000 |
| 2024-06-24 | 381.00 | 382.33 | 372.23 | 380.78 | 378.75 | 496,000 |
| 2024-06-21 | 382.96 | 383.12 | 364.28 | 381.27 | 379.24 | 880,100 |
| 2024-06-20 | 385.68 | 391.62 | 382.03 | 385.91 | 383.86 | 488,600 |
| 2024-06-18 | 382.54 | 388.00 | 377.09 | 385.68 | 383.63 | 352,600 |
| 2024-06-17 | 377.20 | 386.68 | 376.31 | 383.03 | 380.99 | 399,800 |
| 2024-06-14 | 386.02 | 386.53 | 375.00 | 377.20 | 375.19 | 336,900 |
| 2024-06-13 | 382.41 | 390.16 | 379.31 | 390.14 | 388.06 | 345,300 |
| 2024-06-12 | 380.00 | 387.56 | 380.00 | 382.60 | 380.56 | 371,700 |
| 2024-06-11 | 379.03 | 381.44 | 373.79 | 374.90 | 372.90 | 415,400 |
| 2024-06-10 | 373.62 | 380.35 | 373.62 | 379.03 | 377.01 | 379,400 |
| 2024-06-07 | 378.66 | 383.40 | 375.69 | 376.00 | 374.00 | 335,300 |
| 2024-06-06 | 377.37 | 377.67 | 370.97 | 374.25 | 372.26 | 469,800 |
| 2024-06-05 | 370.43 | 380.20 | 368.89 | 378.14 | 376.13 | 530,600 |
| 2024-06-04 | 371.17 | 372.51 | 360.30 | 368.89 | 366.93 | 794,600 |
| 2024-06-03 | 391.00 | 391.64 | 366.36 | 373.10 | 371.11 | 1,102,200 |
| 2024-05-31 | 395.59 | 400.97 | 379.57 | 388.66 | 386.59 | 4,335,700 |
| 2024-05-30 | 394.36 | 399.61 | 394.13 | 395.59 | 393.48 | 403,200 |
| 2024-05-29 | 391.90 | 397.21 | 390.10 | 393.90 | 391.80 | 443,100 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2007-07-10 | 2:1 |
| 2006-02-13 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.4000 USD |
| 2026-07-15 | 0.4000 USD |
| 2026-04-16 | 0.4000 USD |
| 2026-01-14 | 0.4000 USD |
| 2025-10-15 | 0.2500 USD |
| 2025-07-15 | 0.2500 USD |
| 2025-04-17 | 0.2500 USD |
| 2025-01-16 | 0.2500 USD |
| 2024-10-15 | 0.2500 USD |
| 2024-07-15 | 0.2500 USD |
| 2024-04-15 | 0.2500 USD |
| 2024-01-12 | 0.1800 USD |
| 2023-10-13 | 0.1800 USD |
| 2023-07-19 | 0.1800 USD |
| 2023-04-14 | 0.1800 USD |
| 2023-01-13 | 0.1500 USD |
| 2022-10-17 | 0.1500 USD |
| 2022-07-15 | 0.1300 USD |
| 2022-04-14 | 0.1300 USD |
| 2022-01-14 | 0.1300 USD |
| 2021-10-14 | 0.1300 USD |
| 2021-07-16 | 0.1300 USD |
| 2021-04-15 | 0.1300 USD |
| 2021-01-15 | 0.1300 USD |
| 2020-10-15 | 0.0800 USD |
| 2020-07-17 | 0.0800 USD |
| 2020-04-16 | 0.0800 USD |
| 2020-01-16 | 0.0800 USD |
| 2019-10-17 | 0.0800 USD |
| 2019-07-18 | 0.0800 USD |
| 2019-04-17 | 0.0800 USD |
| 2019-01-17 | 0.0800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.