EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	115.01	117.02	114.39	114.90	113.52	335,800
2022-09-23	116.44	116.54	114.10	115.16	113.78	350,100
2022-09-22	119.03	119.19	117.42	117.64	116.23	327,600
2022-09-21	120.78	121.99	118.54	118.77	117.35	265,000
2022-09-20	118.59	119.41	117.63	118.97	117.55	172,200
2022-09-19	117.21	119.81	117.21	119.67	118.24	248,800
2022-09-16	117.53	118.38	117.03	118.05	116.64	1,106,100
2022-09-15	117.45	119.60	116.90	118.63	117.21	351,000
2022-09-14	117.48	118.96	116.85	118.53	117.11	366,900
2022-09-13	119.55	120.47	117.22	117.80	116.39	243,800
2022-09-12	122.62	123.22	121.75	122.43	120.96	196,200
2022-09-09	121.47	122.47	120.63	122.07	120.61	201,200
2022-09-08	117.62	120.42	116.89	120.41	118.97	340,400
2022-09-07	116.28	118.71	115.75	118.45	117.03	350,300
2022-09-06	116.73	116.73	114.91	115.99	114.60	358,800
2022-09-02	118.65	119.91	116.22	116.37	114.98	317,800
2022-09-01	118.24	118.27	116.58	117.24	115.84	455,700
2022-08-31	118.53	119.71	118.30	118.92	117.50	291,800
2022-08-30	120.63	120.63	118.29	118.59	117.17	318,600
2022-08-29	119.87	121.74	119.05	120.70	119.25	199,800
2022-08-26	123.99	124.27	120.48	120.72	119.27	252,500
2022-08-25	121.96	124.13	121.96	124.01	122.52	270,300
2022-08-24	120.35	122.18	120.09	121.76	120.30	247,600
2022-08-23	119.91	121.75	119.91	119.93	118.49	328,000
2022-08-22	120.16	121.01	119.75	119.91	118.47	313,400
2022-08-19	123.22	123.33	121.43	121.60	120.14	315,100
2022-08-18	122.50	124.25	122.20	123.72	122.24	308,900
2022-08-17	121.00	122.90	120.51	122.20	120.74	248,600
2022-08-16	120.45	123.00	120.45	122.40	120.93	331,400
2022-08-15	120.70	121.63	119.82	121.39	119.94	227,500
2022-08-12	119.02	121.35	118.39	121.25	119.80	189,000
2022-08-11	118.48	119.27	117.79	118.29	116.87	168,000
2022-08-10	118.02	118.18	116.64	117.43	116.02	270,100
2022-08-09	115.63	115.96	114.30	115.05	113.67	268,200
2022-08-08	115.00	115.76	114.07	114.84	113.46	156,900
2022-08-05	113.29	114.65	112.92	114.40	113.03	185,200
2022-08-04	116.44	116.47	114.41	114.43	113.06	195,100
2022-08-03	116.44	116.44	113.94	116.05	114.66	231,700
2022-08-02	116.80	117.26	114.59	115.35	113.97	280,700
2022-08-01	115.88	117.71	115.48	117.05	115.65	606,800
2022-07-29	114.84	116.61	114.24	116.37	114.98	319,500
2022-07-28	111.94	115.08	111.50	114.71	113.34	361,300
2022-07-27	106.12	109.27	106.12	108.91	107.61	285,300
2022-07-26	106.02	107.22	105.86	106.28	105.01	244,100
2022-07-25	106.48	107.18	105.41	106.30	105.03	200,100
2022-07-22	107.01	107.41	105.27	106.51	105.23	214,900
2022-07-21	104.43	106.85	104.22	106.81	105.53	251,100
2022-07-20	104.99	106.00	104.11	105.58	104.32	167,700
2022-07-19	102.45	104.98	101.86	104.80	103.54	176,400
2022-07-18	102.61	103.23	101.11	101.48	100.26	218,000
2022-07-15	101.92	102.56	100.36	102.17	100.95	150,300
2022-07-14	99.000	100.77	98.480	100.52	99.188	189,600
2022-07-13	100.06	101.27	99.740	100.52	99.188	222,200
2022-07-12	101.64	103.74	100.49	101.02	99.681	372,500
2022-07-11	102.47	102.96	101.60	102.06	100.71	133,000
2022-07-08	103.65	103.65	102.05	102.66	101.30	138,600
2022-07-07	103.14	104.40	102.66	103.65	102.28	211,600
2022-07-06	102.59	103.26	100.27	101.88	100.53	186,700
2022-07-05	101.02	103.26	99.320	103.05	101.68	362,600
2022-07-01	102.44	104.34	101.00	103.02	101.65	193,900

← NewerPage 18 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.