EMCOR Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 400.54 | 401.98 | 392.51 | 393.68 | 391.58 | 506,800 |
| 2024-05-24 | 390.30 | 400.57 | 390.30 | 398.69 | 396.57 | 376,400 |
| 2024-05-23 | 393.25 | 396.87 | 388.40 | 390.10 | 388.02 | 541,800 |
| 2024-05-22 | 388.90 | 392.61 | 384.59 | 388.50 | 386.43 | 444,500 |
| 2024-05-21 | 382.52 | 388.72 | 381.06 | 388.24 | 386.17 | 466,700 |
| 2024-05-20 | 379.22 | 386.49 | 379.22 | 383.83 | 381.79 | 267,000 |
| 2024-05-17 | 378.21 | 380.15 | 375.63 | 378.37 | 376.36 | 257,900 |
| 2024-05-16 | 385.25 | 385.77 | 375.20 | 375.59 | 373.59 | 325,100 |
| 2024-05-15 | 377.10 | 385.90 | 377.10 | 385.60 | 383.55 | 389,800 |
| 2024-05-14 | 373.56 | 375.20 | 366.24 | 374.26 | 372.27 | 309,800 |
| 2024-05-13 | 380.77 | 382.01 | 371.63 | 373.56 | 371.57 | 297,400 |
| 2024-05-10 | 384.61 | 385.37 | 379.24 | 380.28 | 378.26 | 287,200 |
| 2024-05-09 | 379.79 | 383.98 | 378.64 | 382.28 | 380.25 | 286,100 |
| 2024-05-08 | 375.00 | 380.00 | 372.43 | 379.43 | 377.41 | 357,800 |
| 2024-05-07 | 371.50 | 377.80 | 370.00 | 375.39 | 373.39 | 474,700 |
| 2024-05-06 | 367.52 | 376.70 | 367.52 | 371.97 | 369.99 | 437,500 |
| 2024-05-03 | 360.00 | 365.11 | 359.74 | 363.77 | 361.83 | 331,000 |
| 2024-05-02 | 356.48 | 357.31 | 348.65 | 356.29 | 354.39 | 398,500 |
| 2024-05-01 | 359.75 | 362.06 | 353.93 | 355.24 | 353.35 | 393,100 |
| 2024-04-30 | 362.84 | 366.58 | 356.50 | 357.17 | 355.27 | 494,700 |
| 2024-04-29 | 354.01 | 365.25 | 352.89 | 363.65 | 361.71 | 714,900 |
| 2024-04-26 | 345.59 | 355.27 | 345.48 | 354.02 | 352.14 | 609,300 |
| 2024-04-25 | 359.37 | 361.28 | 347.93 | 349.35 | 347.49 | 826,200 |
| 2024-04-24 | 341.62 | 346.62 | 335.77 | 338.89 | 337.09 | 525,600 |
| 2024-04-23 | 335.09 | 341.32 | 334.16 | 338.08 | 336.28 | 399,600 |
| 2024-04-22 | 330.30 | 334.99 | 328.78 | 332.59 | 330.82 | 449,800 |
| 2024-04-19 | 336.35 | 337.86 | 327.38 | 328.63 | 326.88 | 686,600 |
| 2024-04-18 | 341.34 | 342.77 | 334.75 | 336.06 | 334.27 | 383,500 |
| 2024-04-17 | 346.28 | 346.28 | 334.43 | 339.20 | 337.39 | 483,400 |
| 2024-04-16 | 346.76 | 347.59 | 343.37 | 345.25 | 343.41 | 409,300 |
| 2024-04-15 | 356.80 | 358.00 | 347.20 | 347.27 | 345.42 | 352,800 |
| 2024-04-12 | 352.00 | 354.99 | 350.41 | 351.88 | 349.76 | 373,900 |
| 2024-04-11 | 351.33 | 354.82 | 347.63 | 352.40 | 350.28 | 370,300 |
| 2024-04-10 | 347.17 | 355.29 | 345.15 | 350.06 | 347.95 | 512,500 |
| 2024-04-09 | 362.07 | 364.67 | 344.47 | 351.90 | 349.78 | 397,300 |
| 2024-04-08 | 364.97 | 365.66 | 360.92 | 361.11 | 358.93 | 443,200 |
| 2024-04-05 | 358.25 | 367.79 | 358.25 | 365.02 | 362.82 | 375,600 |
| 2024-04-04 | 364.23 | 369.53 | 356.94 | 357.13 | 354.98 | 387,300 |
| 2024-04-03 | 357.65 | 365.87 | 357.03 | 362.41 | 360.23 | 486,400 |
| 2024-04-02 | 352.00 | 358.99 | 351.31 | 358.24 | 356.08 | 324,000 |
| 2024-04-01 | 350.02 | 355.51 | 348.00 | 354.87 | 352.73 | 304,100 |
| 2024-03-28 | 351.96 | 353.00 | 348.69 | 350.20 | 348.09 | 324,700 |
| 2024-03-27 | 353.30 | 354.73 | 350.15 | 351.59 | 349.47 | 310,200 |
| 2024-03-26 | 347.87 | 353.05 | 347.55 | 351.18 | 349.06 | 359,300 |
| 2024-03-25 | 347.11 | 348.46 | 344.02 | 347.12 | 345.03 | 276,000 |
| 2024-03-22 | 346.95 | 349.74 | 345.21 | 347.98 | 345.88 | 302,000 |
| 2024-03-21 | 336.24 | 347.47 | 336.12 | 345.89 | 343.80 | 408,200 |
| 2024-03-20 | 334.82 | 336.46 | 332.60 | 334.12 | 332.11 | 362,800 |
| 2024-03-19 | 330.00 | 334.82 | 328.02 | 334.69 | 332.67 | 343,600 |
| 2024-03-18 | 330.46 | 336.54 | 329.49 | 330.84 | 328.85 | 329,400 |
| 2024-03-15 | 324.92 | 330.11 | 324.92 | 328.50 | 326.52 | 1,105,000 |
| 2024-03-14 | 324.29 | 327.47 | 320.94 | 326.72 | 324.75 | 425,200 |
| 2024-03-13 | 322.65 | 326.50 | 322.42 | 323.86 | 321.91 | 445,900 |
| 2024-03-12 | 317.07 | 323.69 | 314.75 | 323.23 | 321.28 | 499,400 |
| 2024-03-11 | 323.43 | 323.50 | 313.49 | 316.41 | 314.50 | 584,300 |
| 2024-03-08 | 327.89 | 330.88 | 323.86 | 325.01 | 323.05 | 423,900 |
| 2024-03-07 | 326.35 | 328.01 | 322.33 | 325.84 | 323.88 | 799,600 |
| 2024-03-06 | 325.67 | 330.26 | 324.29 | 325.73 | 323.77 | 611,000 |
| 2024-03-05 | 323.34 | 329.21 | 322.46 | 324.66 | 322.70 | 596,400 |
| 2024-03-04 | 321.71 | 329.14 | 321.71 | 323.77 | 321.82 | 535,800 |
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.