EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	176.57	177.08	173.77	175.77	174.25	339,900
2023-06-13	174.65	178.46	174.65	177.14	175.61	486,500
2023-06-12	174.66	176.25	172.80	174.71	173.20	379,800
2023-06-09	175.20	175.55	172.83	174.59	173.08	258,300
2023-06-08	175.93	176.90	174.68	176.52	175.00	273,500
2023-06-07	175.00	176.80	174.50	176.72	175.19	310,800
2023-06-06	170.49	175.25	170.11	174.65	173.14	388,800
2023-06-05	172.19	172.69	168.00	170.32	168.85	201,800
2023-06-02	166.58	173.20	166.33	173.19	171.69	499,200
2023-06-01	164.85	165.94	163.44	165.46	164.03	363,300
2023-05-31	170.16	172.25	163.40	164.84	163.42	619,100
2023-05-30	171.67	173.78	170.35	171.02	169.54	276,600
2023-05-26	167.91	171.65	167.91	170.86	169.38	373,800
2023-05-25	162.22	167.88	161.95	167.48	166.03	386,500
2023-05-24	163.77	164.90	161.49	161.68	160.28	539,800
2023-05-23	163.52	165.07	162.68	163.10	161.69	413,200
2023-05-22	165.20	166.39	163.24	164.91	163.49	245,400
2023-05-19	167.84	167.84	164.76	164.95	163.53	372,300
2023-05-18	164.93	166.90	164.56	166.71	165.27	323,000
2023-05-17	165.03	166.18	164.93	165.46	164.03	240,100
2023-05-16	165.00	165.25	162.49	164.28	162.86	335,500
2023-05-15	165.35	166.57	164.55	165.60	164.17	171,100
2023-05-12	165.32	167.03	164.70	165.10	163.67	267,300
2023-05-11	164.93	166.27	164.71	165.04	163.61	237,200
2023-05-10	167.18	168.25	164.94	166.31	164.87	333,000
2023-05-09	166.46	166.89	165.11	166.36	164.92	210,700
2023-05-08	168.35	168.77	165.74	166.47	165.03	237,700
2023-05-05	167.03	168.78	166.69	167.88	166.43	232,200
2023-05-04	165.02	166.51	164.30	165.27	163.84	271,600
2023-05-03	167.65	168.87	165.57	165.96	164.53	318,600
2023-05-02	167.34	167.34	164.83	166.74	165.30	335,400
2023-05-01	170.85	171.99	167.04	167.62	166.17	414,800
2023-04-28	171.22	174.05	169.51	171.00	169.52	623,500
2023-04-27	162.09	171.58	161.80	171.44	169.96	630,900
2023-04-26	158.37	159.26	155.47	157.86	156.50	928,700
2023-04-25	157.95	160.63	157.95	160.00	158.62	690,100
2023-04-24	158.13	160.54	158.13	159.73	158.35	467,200
2023-04-21	158.98	159.62	157.01	157.78	156.42	480,100
2023-04-20	155.35	159.22	155.35	158.93	157.56	403,700
2023-04-19	156.39	157.16	155.14	155.94	154.59	292,900
2023-04-18	157.73	159.50	155.40	156.69	155.34	193,600
2023-04-17	156.26	157.21	155.35	157.18	155.82	174,400
2023-04-14	155.16	157.31	154.95	155.91	154.56	192,600
2023-04-13	154.77	156.40	154.00	155.99	154.46	179,500
2023-04-12	155.96	156.30	154.23	154.77	153.26	287,400
2023-04-11	157.41	158.37	154.63	154.92	153.40	256,700
2023-04-10	152.16	157.27	152.16	156.73	155.20	620,300
2023-04-06	154.14	154.29	151.52	152.82	151.33	245,100
2023-04-05	157.65	158.10	151.61	154.24	152.73	444,900
2023-04-04	164.99	164.99	158.09	158.70	157.15	288,700
2023-04-03	162.82	164.94	162.78	164.52	162.91	776,300
2023-03-31	161.67	162.84	160.73	162.59	161.00	302,900
2023-03-30	160.96	162.28	159.35	160.94	159.37	239,700
2023-03-29	160.53	161.22	159.17	160.56	158.99	205,600
2023-03-28	158.80	159.91	157.94	159.52	157.96	185,100
2023-03-27	158.02	159.96	155.78	159.17	157.61	435,100
2023-03-24	155.89	157.66	153.56	156.70	155.17	339,500
2023-03-23	159.79	160.55	156.02	157.64	156.10	327,200
2023-03-22	160.90	163.15	159.29	159.91	158.35	374,800
2023-03-21	163.87	165.44	161.21	162.02	160.44	314,800

← NewerPage 15 of 21 · 1,255 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.