EMCOR Group, Inc. historical data
| 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 |
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.