EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	214.30	217.24	211.76	216.79	215.31	273,800
2023-12-01	212.15	215.31	211.09	214.32	212.85	197,200
2023-11-30	211.63	213.63	211.50	212.52	211.07	241,100
2023-11-29	213.04	214.23	210.76	211.41	209.96	270,600
2023-11-28	218.40	219.93	211.25	211.64	210.19	329,100
2023-11-27	216.47	220.93	215.92	219.34	217.84	362,500
2023-11-24	215.86	216.81	215.62	216.50	215.02	44,400
2023-11-22	214.77	216.49	213.72	216.26	214.78	154,100
2023-11-21	213.18	216.15	213.15	213.86	212.40	297,300
2023-11-20	214.30	214.30	212.49	213.64	212.18	191,800
2023-11-17	210.15	215.38	209.79	214.67	213.20	277,900
2023-11-16	214.98	216.61	209.61	209.71	208.28	357,400
2023-11-15	217.47	218.72	212.87	214.76	213.29	446,200
2023-11-14	214.29	218.81	214.29	217.59	216.10	194,900
2023-11-13	210.03	212.14	210.00	211.50	210.05	167,100
2023-11-10	210.37	211.20	208.56	210.68	209.24	272,700
2023-11-09	208.98	210.19	207.36	209.09	207.66	182,800
2023-11-08	209.77	211.65	207.31	207.58	206.16	227,000
2023-11-07	210.00	210.00	206.37	208.59	207.16	287,500
2023-11-06	209.96	211.52	208.12	210.79	209.35	271,900
2023-11-03	209.45	213.29	207.43	210.22	208.78	301,600
2023-11-02	209.66	212.06	207.35	207.39	205.97	281,600
2023-11-01	206.37	207.77	204.11	206.69	205.28	323,400
2023-10-31	204.70	207.86	204.70	206.65	205.24	252,700
2023-10-30	207.24	209.85	203.57	204.96	203.56	302,200
2023-10-27	207.12	207.63	201.96	205.32	203.92	382,200
2023-10-26	206.74	209.74	202.02	206.04	204.63	719,400
2023-10-25	192.57	194.52	191.50	191.60	190.29	319,500
2023-10-24	194.90	195.78	192.31	192.82	191.50	200,700
2023-10-23	192.59	194.94	191.87	192.50	191.18	241,900
2023-10-20	196.34	196.43	192.12	192.53	191.21	274,600
2023-10-19	196.02	198.49	194.00	195.59	194.25	344,500
2023-10-18	204.33	204.33	196.35	196.45	195.11	380,000
2023-10-17	201.88	207.62	200.36	206.38	204.97	589,300
2023-10-16	203.76	205.95	201.83	202.59	201.20	163,400
2023-10-13	206.70	207.44	201.53	202.02	200.64	182,400
2023-10-12	210.03	210.03	205.04	206.67	205.08	183,000
2023-10-11	207.29	210.01	207.29	209.98	208.36	166,100
2023-10-10	208.31	210.07	207.16	207.20	205.60	299,800
2023-10-09	205.59	208.77	205.30	208.05	206.45	142,000
2023-10-06	203.41	208.40	203.01	206.72	205.13	398,100
2023-10-05	205.00	207.18	203.76	204.40	202.83	198,700
2023-10-04	204.00	206.24	202.67	205.37	203.79	216,800
2023-10-03	205.31	207.00	202.76	203.82	202.25	213,500
2023-10-02	209.61	210.92	205.21	206.96	205.37	213,800
2023-09-29	214.42	215.07	209.44	210.39	208.77	206,900
2023-09-28	212.23	215.06	212.08	212.71	211.07	179,400
2023-09-27	209.79	212.46	209.23	212.27	210.63	143,600
2023-09-26	210.52	211.74	207.63	208.22	206.62	172,700
2023-09-25	209.91	212.24	209.56	211.11	209.48	130,600
2023-09-22	208.90	211.42	208.52	210.03	208.41	214,200
2023-09-21	213.48	213.48	208.72	208.91	207.30	233,000
2023-09-20	217.37	218.99	214.88	214.96	213.30	158,200
2023-09-19	215.51	216.78	214.37	216.45	214.78	186,400
2023-09-18	213.23	216.71	212.22	215.71	214.05	225,000
2023-09-15	217.01	217.01	210.79	212.86	211.22	1,006,000
2023-09-14	217.06	218.27	216.08	218.21	216.53	333,100
2023-09-13	219.43	220.09	215.22	215.93	214.27	359,100
2023-09-12	222.28	223.83	219.48	219.94	218.25	215,600
2023-09-11	223.23	226.17	221.78	222.45	220.74	240,900

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.