EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	146.50	148.30	146.48	146.63	145.05	339,900
2022-12-19	148.19	148.81	146.12	146.90	145.32	267,600
2022-12-16	144.00	148.22	143.68	148.17	146.58	2,007,700
2022-12-15	146.79	147.33	144.15	145.73	144.16	462,800
2022-12-14	151.11	151.31	146.43	147.56	145.97	433,000
2022-12-13	153.24	153.24	149.30	150.22	148.60	306,600
2022-12-12	148.68	149.68	147.95	149.43	147.82	232,000
2022-12-09	150.46	150.55	148.52	148.56	146.96	194,800
2022-12-08	150.52	151.53	149.21	150.83	149.21	160,400
2022-12-07	148.58	150.64	148.13	149.33	147.72	194,200
2022-12-06	149.72	150.49	147.29	148.98	147.38	298,200
2022-12-05	152.04	152.04	147.15	149.11	147.51	376,000
2022-12-02	152.76	155.23	152.13	153.89	152.23	207,200
2022-12-01	155.55	156.15	153.56	154.01	152.35	149,800
2022-11-30	151.91	154.92	149.74	154.90	153.23	348,700
2022-11-29	152.52	153.92	151.78	152.12	150.48	209,500
2022-11-28	154.51	155.58	152.06	152.81	151.17	224,200
2022-11-25	154.28	155.95	154.28	155.40	153.73	119,000
2022-11-23	153.95	155.75	153.32	153.59	151.94	214,200
2022-11-22	155.60	156.67	151.87	154.79	153.12	364,700
2022-11-21	154.40	155.97	154.03	154.76	153.09	318,500
2022-11-18	154.65	155.54	151.92	155.33	153.66	695,400
2022-11-17	152.65	153.79	151.20	152.84	151.20	404,800
2022-11-16	153.00	155.29	152.56	154.38	152.72	508,100
2022-11-15	150.43	153.42	149.57	152.83	151.19	440,000
2022-11-14	150.70	153.58	149.36	149.52	147.91	470,500
2022-11-11	151.72	153.42	150.27	150.79	149.17	478,100
2022-11-10	150.00	152.12	148.54	152.06	150.42	511,700
2022-11-09	143.98	146.99	143.98	146.49	144.91	398,200
2022-11-08	146.33	148.30	144.54	145.90	144.33	320,500
2022-11-07	145.74	146.02	143.63	145.70	144.13	359,200
2022-11-04	145.08	145.90	142.12	144.35	142.80	333,100
2022-11-03	139.28	143.79	138.53	142.34	140.81	277,200
2022-11-02	142.65	144.65	140.15	140.34	138.83	454,200
2022-11-01	141.58	144.63	141.08	144.34	142.79	373,300
2022-10-31	139.24	141.87	138.65	141.10	139.58	559,800
2022-10-28	135.59	142.08	135.55	140.03	138.52	682,800
2022-10-27	134.03	137.31	131.73	134.44	132.99	588,000
2022-10-26	130.72	131.92	128.86	129.12	127.73	507,300
2022-10-25	128.23	130.99	128.23	130.11	128.71	245,700
2022-10-24	127.49	129.17	126.54	128.09	126.71	288,400
2022-10-21	125.22	127.71	123.79	126.68	125.32	325,900
2022-10-20	127.86	128.50	124.25	124.82	123.48	171,800
2022-10-19	127.37	128.37	126.32	127.84	126.46	336,200
2022-10-18	130.00	131.57	126.28	127.98	126.60	386,800
2022-10-17	123.88	127.58	123.60	127.43	126.06	321,700
2022-10-14	124.42	124.46	121.44	121.95	120.49	194,700
2022-10-13	119.42	124.46	119.12	123.70	122.22	282,200
2022-10-12	123.02	123.19	121.36	121.40	119.95	246,400
2022-10-11	121.46	123.81	121.19	122.97	121.50	285,100
2022-10-10	121.18	122.66	120.55	121.94	120.48	205,600
2022-10-07	121.19	121.19	119.22	120.28	118.84	177,800
2022-10-06	120.72	122.17	120.33	121.79	120.33	161,300
2022-10-05	120.78	122.21	120.74	121.46	120.01	265,000
2022-10-04	120.14	122.72	120.14	122.26	120.80	233,500
2022-10-03	117.41	119.15	115.84	118.62	117.20	216,400
2022-09-30	116.27	118.30	115.30	115.48	114.10	303,900
2022-09-29	116.09	117.28	114.13	115.96	114.57	246,800
2022-09-28	114.82	118.07	114.26	117.34	115.93	239,900
2022-09-27	115.98	116.16	112.85	113.85	112.49	301,800

← NewerPage 17 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.