EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	161.49	163.68	160.91	161.65	160.07	337,600
2023-03-17	160.07	161.10	157.17	160.40	158.83	898,100
2023-03-16	154.26	160.64	153.95	160.54	158.97	453,100
2023-03-15	154.95	155.95	152.75	155.91	154.38	460,600
2023-03-14	159.13	160.13	157.45	158.39	156.84	363,400
2023-03-13	155.76	158.75	154.77	155.68	154.16	272,700
2023-03-10	164.07	164.07	157.12	158.49	156.94	417,200
2023-03-09	168.69	168.83	164.80	164.89	163.28	216,800
2023-03-08	166.22	168.02	164.72	167.97	166.33	320,900
2023-03-07	167.20	168.36	165.63	165.81	164.19	346,900
2023-03-06	168.38	168.80	165.59	166.49	164.86	367,000
2023-03-03	167.80	169.47	165.36	168.95	167.30	209,200
2023-03-02	166.29	167.98	165.78	166.86	165.23	217,500
2023-03-01	167.47	168.38	166.00	166.99	165.36	347,700
2023-02-28	166.16	168.90	166.16	167.22	165.58	555,400
2023-02-27	166.12	166.94	164.76	166.04	164.42	472,600
2023-02-24	165.94	169.89	161.00	165.52	163.90	576,900
2023-02-23	155.40	165.82	153.47	162.12	160.53	743,200
2023-02-22	147.14	148.07	146.22	146.54	145.11	239,200
2023-02-21	149.76	149.83	145.77	146.48	145.05	203,200
2023-02-17	149.33	152.23	149.20	151.19	149.71	268,400
2023-02-16	146.85	150.74	146.85	148.76	147.30	294,500
2023-02-15	145.56	148.98	145.47	148.64	147.19	183,900
2023-02-14	146.91	148.45	145.85	147.01	145.57	154,800
2023-02-13	146.18	148.13	145.79	147.26	145.82	256,600
2023-02-10	145.16	145.92	143.85	145.87	144.44	207,200
2023-02-09	148.50	149.32	145.12	145.15	143.73	428,700
2023-02-08	147.08	148.49	146.93	147.61	146.17	212,900
2023-02-07	146.49	148.29	144.64	148.13	146.68	301,100
2023-02-06	148.00	148.98	145.98	147.41	145.97	284,800
2023-02-03	149.10	150.67	148.42	148.64	147.19	263,800
2023-02-02	149.46	149.90	147.34	149.58	148.12	189,000
2023-02-01	148.02	150.77	147.15	149.08	147.62	247,600
2023-01-31	145.93	148.52	145.93	148.25	146.80	331,900
2023-01-30	146.24	148.56	145.09	145.45	144.03	176,200
2023-01-27	145.59	147.19	145.59	146.58	145.15	153,500
2023-01-26	147.47	147.89	145.27	146.35	144.92	137,000
2023-01-25	145.48	147.25	144.69	146.22	144.79	152,900
2023-01-24	144.10	147.75	143.32	146.55	145.12	213,300
2023-01-23	145.18	145.69	143.90	144.38	142.97	202,200
2023-01-20	144.98	145.33	142.63	145.32	143.90	191,700
2023-01-19	146.46	146.83	143.28	144.03	142.62	130,200
2023-01-18	148.26	150.81	146.85	147.23	145.79	197,600
2023-01-17	150.35	152.59	148.33	148.40	146.95	278,600
2023-01-13	151.82	152.98	150.74	152.69	151.20	175,400
2023-01-12	147.95	151.91	147.45	151.85	150.22	229,600
2023-01-11	147.78	149.69	147.65	147.79	146.20	177,100
2023-01-10	144.44	147.33	143.71	147.05	145.47	244,300
2023-01-09	147.81	149.31	144.44	145.04	143.48	290,100
2023-01-06	144.42	147.72	143.52	147.64	146.05	221,900
2023-01-05	144.50	145.58	141.89	142.40	140.87	261,200
2023-01-04	149.13	149.75	144.54	145.44	143.88	375,800
2023-01-03	148.86	149.32	146.39	148.31	146.71	188,300
2022-12-30	148.84	148.93	147.34	148.11	146.52	157,700
2022-12-29	148.67	150.00	148.31	149.12	147.52	161,500
2022-12-28	150.19	150.75	147.57	147.60	146.01	132,800
2022-12-27	149.80	151.40	149.27	150.08	148.47	132,500
2022-12-23	148.91	150.47	148.68	149.85	148.24	130,800
2022-12-22	148.15	149.57	146.31	149.08	147.48	311,100
2022-12-21	147.49	150.63	146.90	149.34	147.73	307,100

← NewerPage 16 of 79 · 4,730 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.