EMCOR Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 113.47 | 113.79 | 110.83 | 111.66 | 110.06 | 519,500 |
| 2022-04-01 | 113.01 | 113.96 | 112.18 | 113.86 | 112.23 | 208,700 |
| 2022-03-31 | 114.29 | 115.22 | 112.37 | 112.63 | 111.01 | 228,700 |
| 2022-03-30 | 115.35 | 116.29 | 114.16 | 114.70 | 113.05 | 249,900 |
| 2022-03-29 | 115.58 | 116.68 | 115.03 | 115.55 | 113.89 | 372,900 |
| 2022-03-28 | 114.96 | 115.54 | 113.25 | 114.10 | 112.46 | 108,000 |
| 2022-03-25 | 115.60 | 116.86 | 114.88 | 115.52 | 113.86 | 204,600 |
| 2022-03-24 | 114.07 | 114.64 | 112.86 | 114.63 | 112.98 | 252,400 |
| 2022-03-23 | 116.82 | 116.82 | 113.61 | 113.65 | 112.02 | 192,700 |
| 2022-03-22 | 119.25 | 120.00 | 116.67 | 117.51 | 115.82 | 282,400 |
| 2022-03-21 | 119.25 | 120.87 | 117.71 | 118.95 | 117.24 | 185,800 |
| 2022-03-18 | 118.04 | 120.00 | 116.46 | 119.62 | 117.90 | 590,100 |
| 2022-03-17 | 117.28 | 119.03 | 117.16 | 117.70 | 116.01 | 245,900 |
| 2022-03-16 | 117.64 | 119.28 | 116.47 | 118.30 | 116.60 | 344,400 |
| 2022-03-15 | 116.64 | 117.77 | 116.48 | 117.62 | 115.93 | 243,900 |
| 2022-03-14 | 117.81 | 117.81 | 114.95 | 115.67 | 114.01 | 193,900 |
| 2022-03-11 | 118.25 | 118.79 | 116.65 | 116.68 | 115.01 | 259,600 |
| 2022-03-10 | 114.16 | 117.37 | 114.16 | 117.29 | 115.61 | 297,700 |
| 2022-03-09 | 114.65 | 117.30 | 114.54 | 116.29 | 114.62 | 344,000 |
| 2022-03-08 | 112.22 | 115.18 | 111.24 | 112.37 | 110.76 | 352,600 |
| 2022-03-07 | 115.12 | 115.88 | 112.17 | 112.21 | 110.60 | 441,900 |
| 2022-03-04 | 113.00 | 116.21 | 112.36 | 114.91 | 113.26 | 336,600 |
| 2022-03-03 | 116.45 | 117.20 | 114.16 | 114.70 | 113.05 | 328,000 |
| 2022-03-02 | 112.53 | 117.28 | 112.00 | 116.22 | 114.55 | 323,900 |
| 2022-03-01 | 115.25 | 116.42 | 110.56 | 111.24 | 109.64 | 355,900 |
| 2022-02-28 | 115.15 | 116.83 | 114.88 | 115.54 | 113.88 | 369,400 |
| 2022-02-25 | 114.49 | 117.83 | 112.73 | 116.95 | 115.27 | 383,800 |
| 2022-02-24 | 112.00 | 112.62 | 107.79 | 112.06 | 110.45 | 509,900 |
| 2022-02-23 | 115.81 | 116.97 | 114.52 | 114.75 | 113.10 | 434,100 |
| 2022-02-22 | 115.20 | 116.16 | 114.30 | 114.61 | 112.96 | 363,000 |
| 2022-02-18 | 114.75 | 116.60 | 114.75 | 115.52 | 113.86 | 237,000 |
| 2022-02-17 | 116.21 | 116.44 | 114.86 | 114.93 | 113.28 | 253,300 |
| 2022-02-16 | 117.39 | 118.29 | 116.51 | 117.47 | 115.78 | 197,700 |
| 2022-02-15 | 116.77 | 118.16 | 116.25 | 117.88 | 116.19 | 163,600 |
| 2022-02-14 | 115.38 | 116.32 | 114.39 | 115.33 | 113.67 | 227,800 |
| 2022-02-11 | 115.92 | 116.51 | 114.31 | 115.14 | 113.49 | 231,000 |
| 2022-02-10 | 114.99 | 118.23 | 114.87 | 115.36 | 113.70 | 235,000 |
| 2022-02-09 | 117.67 | 118.62 | 117.03 | 117.21 | 115.53 | 231,300 |
| 2022-02-08 | 115.30 | 116.92 | 115.30 | 116.40 | 114.73 | 257,500 |
| 2022-02-07 | 116.23 | 116.88 | 114.89 | 114.98 | 113.33 | 253,200 |
| 2022-02-04 | 115.42 | 117.14 | 114.72 | 116.31 | 114.64 | 282,300 |
| 2022-02-03 | 116.09 | 117.76 | 115.53 | 115.64 | 113.98 | 195,400 |
| 2022-02-02 | 117.18 | 117.95 | 116.61 | 117.08 | 115.40 | 200,000 |
| 2022-02-01 | 119.25 | 119.99 | 116.98 | 117.82 | 116.13 | 232,000 |
| 2022-01-31 | 116.42 | 119.27 | 116.42 | 119.21 | 117.50 | 344,300 |
| 2022-01-28 | 116.09 | 117.89 | 113.35 | 117.88 | 116.19 | 303,500 |
| 2022-01-27 | 117.55 | 119.36 | 115.62 | 115.80 | 114.14 | 315,200 |
| 2022-01-26 | 118.46 | 120.30 | 115.24 | 116.35 | 114.68 | 305,500 |
| 2022-01-25 | 119.24 | 120.39 | 114.73 | 116.94 | 115.26 | 366,300 |
| 2022-01-24 | 115.18 | 121.49 | 114.65 | 121.08 | 119.34 | 377,000 |
| 2022-01-21 | 117.75 | 120.35 | 116.84 | 116.98 | 115.30 | 363,800 |
| 2022-01-20 | 120.06 | 122.43 | 117.86 | 117.98 | 116.29 | 291,800 |
| 2022-01-19 | 120.50 | 121.85 | 119.10 | 119.24 | 117.53 | 430,400 |
| 2022-01-18 | 123.32 | 124.05 | 120.52 | 120.63 | 118.90 | 322,400 |
| 2022-01-14 | 123.26 | 124.98 | 122.33 | 124.65 | 122.86 | 161,100 |
| 2022-01-13 | 124.14 | 126.15 | 124.14 | 124.85 | 122.93 | 253,300 |
| 2022-01-12 | 124.93 | 125.74 | 122.49 | 123.10 | 121.21 | 296,100 |
| 2022-01-11 | 124.49 | 124.76 | 121.77 | 124.66 | 122.74 | 148,500 |
| 2022-01-10 | 124.53 | 125.00 | 122.30 | 123.84 | 121.94 | 170,000 |
| 2022-01-07 | 127.48 | 127.80 | 124.76 | 125.57 | 123.64 | 201,700 |
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.