EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	100.54	103.46	100.11	102.96	101.60	234,100
2022-06-29	103.79	103.79	100.51	101.96	100.61	211,400
2022-06-28	106.61	107.01	103.54	103.67	102.30	221,400
2022-06-27	106.63	107.09	103.66	105.56	104.16	290,900
2022-06-24	100.68	105.66	100.68	105.63	104.23	2,272,000
2022-06-23	99.070	100.34	98.710	100.11	98.783	315,700
2022-06-22	98.180	99.770	98.180	99.350	98.033	449,100
2022-06-21	97.680	100.21	95.640	99.490	98.171	453,100
2022-06-17	97.180	98.920	96.200	96.260	94.984	1,025,100
2022-06-16	100.92	100.92	95.850	96.400	95.122	639,700
2022-06-15	101.49	104.22	100.87	102.88	101.52	520,500
2022-06-14	100.94	101.89	99.340	100.57	99.237	354,600
2022-06-13	102.13	102.60	100.82	101.15	99.809	345,300
2022-06-10	105.05	105.81	104.03	104.64	103.25	290,400
2022-06-09	106.63	107.98	106.63	106.73	105.32	181,700
2022-06-08	108.76	108.92	106.99	107.52	106.09	172,200
2022-06-07	107.69	109.24	107.56	109.18	107.73	176,400
2022-06-06	107.83	108.66	106.61	108.64	107.20	279,800
2022-06-03	107.02	107.16	106.14	106.93	105.51	184,500
2022-06-02	105.38	107.75	104.44	107.63	106.20	239,900
2022-06-01	105.81	105.88	102.46	104.58	103.19	256,100
2022-05-31	106.75	107.51	105.54	105.63	104.23	308,700
2022-05-27	106.40	107.74	105.99	107.70	106.27	174,100
2022-05-26	105.64	106.63	104.79	105.93	104.53	312,400
2022-05-25	103.03	104.84	102.22	104.46	103.08	332,500
2022-05-24	102.40	103.27	101.22	102.95	101.59	288,100
2022-05-23	103.26	103.71	102.03	102.46	101.10	234,100
2022-05-20	102.95	103.07	100.71	102.52	101.16	389,000
2022-05-19	101.35	103.36	100.87	102.18	100.83	355,400
2022-05-18	103.40	105.62	101.98	102.24	100.88	279,800
2022-05-17	102.98	104.07	102.48	103.86	102.48	325,200
2022-05-16	103.84	103.84	101.18	102.03	100.68	307,100
2022-05-13	102.06	103.46	101.50	102.31	100.95	354,700
2022-05-12	100.50	102.55	99.720	101.37	100.03	400,900
2022-05-11	102.44	103.58	100.49	101.17	99.829	374,100
2022-05-10	104.24	104.24	100.99	102.52	101.16	389,100
2022-05-09	104.87	105.91	103.06	103.52	102.15	492,700
2022-05-06	105.88	107.84	105.00	106.03	104.62	471,600
2022-05-05	108.37	108.86	105.77	106.45	105.04	467,400
2022-05-04	106.27	109.84	105.90	109.66	108.21	416,900
2022-05-03	105.68	107.92	105.68	106.71	105.30	429,200
2022-05-02	105.98	107.98	104.23	105.71	104.31	599,000
2022-04-29	104.91	108.39	104.75	106.48	105.07	534,200
2022-04-28	113.19	114.51	105.09	105.39	103.99	567,100
2022-04-27	112.06	112.80	110.65	111.95	110.47	374,800
2022-04-26	113.13	114.18	111.47	111.82	110.34	503,300
2022-04-25	113.16	114.51	111.29	114.04	112.53	400,600
2022-04-22	115.86	116.35	113.80	113.85	112.34	340,600
2022-04-21	119.32	120.00	115.93	116.51	114.97	288,400
2022-04-20	117.37	119.32	117.09	118.18	116.61	625,400
2022-04-19	116.35	118.04	115.84	116.09	114.55	329,400
2022-04-18	116.44	118.09	115.92	116.59	115.04	368,600
2022-04-14	116.87	118.66	116.40	116.85	115.30	438,600
2022-04-13	113.87	117.08	113.87	116.54	114.87	403,800
2022-04-12	113.75	116.42	113.75	114.07	112.43	499,600
2022-04-11	113.25	115.04	112.67	112.88	111.26	413,200
2022-04-08	114.56	116.68	113.28	113.38	111.75	454,900
2022-04-07	113.22	115.32	112.51	114.50	112.86	474,300
2022-04-06	110.97	113.72	110.64	113.00	111.38	509,600
2022-04-05	111.14	113.00	110.56	111.85	110.24	493,200

← NewerPage 19 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.