EMCOR Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 315.79 | 321.16 | 314.77 | 319.99 | 318.06 | 695,700 |
| 2024-02-29 | 308.00 | 318.20 | 305.89 | 313.52 | 311.63 | 964,200 |
| 2024-02-28 | 290.92 | 307.99 | 289.51 | 305.45 | 303.61 | 1,055,000 |
| 2024-02-27 | 275.00 | 278.39 | 272.29 | 277.47 | 275.80 | 1,125,800 |
| 2024-02-26 | 269.35 | 276.26 | 269.06 | 274.88 | 273.22 | 1,131,700 |
| 2024-02-23 | 260.64 | 270.39 | 260.63 | 269.72 | 268.09 | 894,200 |
| 2024-02-22 | 254.62 | 259.28 | 254.09 | 259.20 | 257.64 | 302,200 |
| 2024-02-21 | 250.74 | 252.77 | 248.61 | 252.12 | 250.60 | 319,800 |
| 2024-02-20 | 250.20 | 252.23 | 248.31 | 251.16 | 249.65 | 382,300 |
| 2024-02-16 | 252.61 | 255.71 | 252.22 | 252.92 | 251.40 | 256,300 |
| 2024-02-15 | 250.00 | 252.95 | 247.24 | 252.34 | 250.82 | 259,300 |
| 2024-02-14 | 245.04 | 248.79 | 243.99 | 248.47 | 246.97 | 325,700 |
| 2024-02-13 | 239.19 | 245.18 | 238.94 | 242.75 | 241.29 | 441,500 |
| 2024-02-12 | 245.30 | 246.13 | 243.51 | 243.52 | 242.05 | 212,100 |
| 2024-02-09 | 241.73 | 245.47 | 241.03 | 245.15 | 243.67 | 214,400 |
| 2024-02-08 | 239.26 | 242.03 | 239.26 | 242.00 | 240.54 | 250,700 |
| 2024-02-07 | 238.38 | 240.94 | 237.64 | 238.99 | 237.55 | 300,800 |
| 2024-02-06 | 233.63 | 236.96 | 232.92 | 236.94 | 235.51 | 223,700 |
| 2024-02-05 | 233.45 | 234.94 | 229.75 | 233.48 | 232.07 | 262,000 |
| 2024-02-02 | 232.71 | 237.21 | 231.34 | 235.21 | 233.79 | 406,500 |
| 2024-02-01 | 229.26 | 233.73 | 228.30 | 233.72 | 232.31 | 280,000 |
| 2024-01-31 | 230.96 | 233.03 | 226.99 | 228.11 | 226.73 | 415,500 |
| 2024-01-30 | 226.51 | 231.02 | 226.51 | 230.75 | 229.36 | 338,800 |
| 2024-01-29 | 223.54 | 228.90 | 220.62 | 224.63 | 223.28 | 392,000 |
| 2024-01-26 | 220.94 | 224.51 | 220.53 | 224.21 | 222.86 | 302,600 |
| 2024-01-25 | 222.46 | 223.48 | 220.45 | 220.48 | 219.15 | 386,000 |
| 2024-01-24 | 223.17 | 223.43 | 219.07 | 220.11 | 218.78 | 321,600 |
| 2024-01-23 | 224.58 | 225.00 | 219.88 | 221.51 | 220.17 | 183,700 |
| 2024-01-22 | 219.94 | 224.37 | 218.42 | 223.89 | 222.54 | 218,500 |
| 2024-01-19 | 224.55 | 225.22 | 217.22 | 218.88 | 217.56 | 244,400 |
| 2024-01-18 | 220.32 | 227.84 | 220.15 | 223.26 | 221.91 | 282,900 |
| 2024-01-17 | 218.76 | 220.30 | 217.85 | 218.99 | 217.67 | 158,900 |
| 2024-01-16 | 217.26 | 220.35 | 217.08 | 220.28 | 218.95 | 162,400 |
| 2024-01-12 | 222.63 | 222.74 | 218.94 | 218.98 | 217.66 | 216,400 |
| 2024-01-11 | 218.45 | 221.45 | 217.58 | 221.20 | 219.69 | 235,100 |
| 2024-01-10 | 214.04 | 218.66 | 214.04 | 218.57 | 217.08 | 296,400 |
| 2024-01-09 | 212.46 | 215.40 | 211.10 | 214.22 | 212.76 | 243,600 |
| 2024-01-08 | 213.17 | 214.31 | 210.38 | 213.83 | 212.37 | 232,100 |
| 2024-01-05 | 211.14 | 212.79 | 211.11 | 212.45 | 211.00 | 526,800 |
| 2024-01-04 | 210.68 | 212.12 | 210.68 | 211.13 | 209.69 | 572,800 |
| 2024-01-03 | 211.58 | 212.03 | 209.31 | 210.52 | 209.08 | 284,600 |
| 2024-01-02 | 213.68 | 215.22 | 210.99 | 212.78 | 211.33 | 226,900 |
| 2023-12-29 | 215.89 | 217.68 | 215.40 | 215.43 | 213.96 | 221,100 |
| 2023-12-28 | 215.72 | 216.93 | 215.46 | 216.22 | 214.74 | 185,500 |
| 2023-12-27 | 217.05 | 218.80 | 215.01 | 216.20 | 214.72 | 176,700 |
| 2023-12-26 | 215.70 | 217.87 | 215.15 | 216.51 | 215.03 | 133,200 |
| 2023-12-22 | 215.25 | 217.26 | 213.27 | 216.01 | 214.53 | 386,000 |
| 2023-12-21 | 216.03 | 216.77 | 211.58 | 214.02 | 212.56 | 321,800 |
| 2023-12-20 | 218.20 | 218.77 | 214.94 | 214.97 | 213.50 | 258,600 |
| 2023-12-19 | 218.99 | 221.03 | 217.02 | 218.20 | 216.71 | 543,100 |
| 2023-12-18 | 215.25 | 217.92 | 214.85 | 216.77 | 215.29 | 260,300 |
| 2023-12-15 | 218.43 | 220.66 | 216.10 | 216.64 | 215.16 | 868,400 |
| 2023-12-14 | 219.95 | 221.84 | 217.73 | 218.62 | 217.13 | 337,500 |
| 2023-12-13 | 216.49 | 217.69 | 214.82 | 217.45 | 215.96 | 387,000 |
| 2023-12-12 | 216.66 | 219.28 | 215.29 | 216.73 | 215.25 | 212,700 |
| 2023-12-11 | 215.21 | 216.54 | 214.98 | 216.17 | 214.69 | 154,900 |
| 2023-12-08 | 212.49 | 215.23 | 212.01 | 214.73 | 213.26 | 197,500 |
| 2023-12-07 | 211.50 | 213.89 | 210.34 | 212.44 | 210.99 | 235,400 |
| 2023-12-06 | 212.98 | 214.70 | 210.53 | 211.89 | 210.44 | 257,300 |
| 2023-12-05 | 216.21 | 216.21 | 211.55 | 211.77 | 210.32 | 354,900 |
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.