EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	223.23	226.17	221.78	222.45	220.74	240,900
2023-09-08	223.06	224.59	221.90	222.76	221.04	284,300
2023-09-07	222.06	223.53	220.05	222.59	220.88	257,700
2023-09-06	220.90	223.10	220.51	222.98	221.26	227,700
2023-09-05	224.88	224.88	215.28	220.58	218.88	427,900
2023-09-01	225.12	227.50	224.79	226.00	224.26	251,400
2023-08-31	224.91	226.36	223.50	224.25	222.52	350,100
2023-08-30	225.32	226.52	224.13	224.39	222.66	180,800
2023-08-29	221.24	224.83	220.31	224.72	222.99	157,300
2023-08-28	221.24	224.65	221.24	222.52	220.81	314,000
2023-08-25	218.88	220.27	215.22	220.13	218.43	340,400
2023-08-24	219.50	220.74	217.41	217.94	216.26	158,100
2023-08-23	217.91	220.24	216.44	219.12	217.43	177,900
2023-08-22	214.99	217.26	214.00	217.11	215.44	197,900
2023-08-21	214.82	216.22	211.21	215.18	213.52	367,600
2023-08-18	210.97	215.13	209.72	214.19	212.54	403,900
2023-08-17	216.76	217.50	210.71	211.97	210.34	431,200
2023-08-16	221.15	222.32	216.34	216.93	215.26	302,800
2023-08-15	222.81	222.81	219.49	220.83	219.13	225,800
2023-08-14	220.97	223.49	220.24	223.41	221.69	263,500
2023-08-11	219.70	222.81	219.05	220.97	219.27	276,100
2023-08-10	218.10	220.35	216.87	219.89	218.20	299,700
2023-08-09	220.41	220.54	216.44	217.00	215.33	385,400
2023-08-08	219.84	222.27	217.71	221.18	219.48	314,400
2023-08-07	217.36	221.73	217.22	220.78	219.08	360,300
2023-08-04	216.41	217.68	212.89	216.88	215.21	381,800
2023-08-03	215.58	217.47	213.72	215.24	213.58	436,100
2023-08-02	213.60	216.66	213.30	216.18	214.51	368,000
2023-08-01	214.57	218.03	213.82	214.38	212.73	545,400
2023-07-31	212.70	215.93	212.59	215.04	213.38	550,300
2023-07-28	202.21	212.71	201.85	211.82	210.19	857,200
2023-07-27	195.00	200.60	193.04	200.56	199.02	796,800
2023-07-26	189.07	190.80	187.53	189.20	187.74	450,300
2023-07-25	190.13	191.46	189.55	189.81	188.35	302,600
2023-07-24	191.31	192.13	189.11	190.47	189.00	296,400
2023-07-21	191.88	191.90	190.02	190.35	188.88	300,100
2023-07-20	191.78	191.78	189.04	190.68	189.21	250,200
2023-07-19	192.31	192.38	187.80	191.23	189.76	275,900
2023-07-18	189.08	192.63	189.08	190.95	189.30	231,100
2023-07-17	187.99	189.67	187.05	189.08	187.45	213,800
2023-07-14	187.92	188.00	186.00	187.68	186.06	252,300
2023-07-13	187.81	188.41	186.73	187.64	186.02	192,200
2023-07-12	187.76	188.46	186.49	187.56	185.94	218,000
2023-07-11	186.20	187.66	184.79	186.26	184.65	274,500
2023-07-10	184.34	187.50	184.34	186.18	184.57	291,800
2023-07-07	182.56	185.10	182.56	184.35	182.76	583,600
2023-07-06	181.68	183.41	180.63	183.12	181.54	429,500
2023-07-05	182.95	184.11	181.65	182.65	181.07	238,800
2023-07-03	184.35	184.76	182.94	184.27	182.68	114,400
2023-06-30	184.19	185.66	182.34	184.78	183.18	383,200
2023-06-29	179.25	183.94	178.52	183.44	181.86	368,900
2023-06-28	180.41	180.85	178.84	179.36	177.81	567,300
2023-06-27	178.00	180.23	177.96	179.88	178.33	314,800
2023-06-26	176.80	178.99	176.26	177.56	176.03	450,400
2023-06-23	176.02	177.93	174.01	175.55	174.03	5,885,600
2023-06-22	177.84	179.26	176.41	177.36	175.83	577,500
2023-06-21	174.48	178.02	174.11	177.92	176.38	448,500
2023-06-20	175.00	175.01	173.24	174.74	173.23	341,400
2023-06-16	178.61	178.91	175.11	175.73	174.21	530,100
2023-06-15	175.36	176.98	173.20	176.83	175.30	366,800

← NewerPage 14 of 21 · 1,256 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.