EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	127.37	128.55	126.54	127.86	125.89	220,400
2022-01-05	129.94	131.84	126.86	127.10	125.14	199,300
2022-01-04	128.23	130.52	126.73	130.01	128.01	309,000
2022-01-03	127.70	128.84	125.01	127.36	125.40	296,000
2021-12-31	127.45	128.39	126.58	127.39	125.43	136,100
2021-12-30	128.70	129.35	127.22	127.42	125.46	125,700
2021-12-29	128.11	128.99	127.54	128.09	126.12	120,300
2021-12-28	127.56	128.84	127.55	127.66	125.70	124,600
2021-12-27	125.37	128.11	124.57	128.10	126.13	131,700
2021-12-23	125.32	126.50	125.02	125.55	123.62	133,600
2021-12-22	123.00	124.72	122.28	124.46	122.55	168,200
2021-12-21	119.28	122.74	119.07	122.52	120.64	191,800
2021-12-20	120.05	120.05	116.30	118.31	116.49	245,300
2021-12-17	122.62	124.09	120.08	121.50	119.63	547,900
2021-12-16	125.18	125.48	122.97	123.57	121.67	362,200
2021-12-15	123.22	123.94	121.11	123.54	121.64	284,500
2021-12-14	124.95	125.39	121.96	122.86	120.97	252,900
2021-12-13	125.21	126.14	123.82	124.96	123.04	214,800
2021-12-10	127.10	127.10	124.94	126.09	124.15	145,600
2021-12-09	127.89	128.20	126.14	126.18	124.24	177,100
2021-12-08	126.70	129.05	126.27	128.91	126.93	191,600
2021-12-07	126.63	128.14	125.94	126.75	124.80	217,700
2021-12-06	125.00	127.05	124.86	125.18	123.25	250,700
2021-12-03	124.28	124.28	121.68	123.82	121.92	173,400
2021-12-02	120.39	124.96	120.39	124.30	122.39	184,800
2021-12-01	121.84	122.72	119.43	119.51	117.67	340,500
2021-11-30	120.68	121.61	118.22	119.34	117.50	445,100
2021-11-29	124.74	124.74	121.51	121.96	120.08	227,300
2021-11-26	123.97	124.65	120.95	122.62	120.73	238,100
2021-11-24	130.65	131.34	128.27	128.62	126.64	177,300
2021-11-23	130.62	131.32	129.41	131.08	129.06	156,000
2021-11-22	130.23	132.73	129.29	130.64	128.63	177,500
2021-11-19	128.00	130.08	127.62	129.43	127.44	146,800
2021-11-18	128.61	128.98	127.18	128.66	126.68	189,100
2021-11-17	130.11	130.11	126.72	128.56	126.58	157,900
2021-11-16	128.81	131.42	128.09	129.92	127.92	152,500
2021-11-15	131.30	131.30	127.82	129.05	127.06	139,500
2021-11-12	130.75	130.75	129.45	130.08	128.08	85,600
2021-11-11	130.44	130.74	129.51	129.96	127.96	117,900
2021-11-10	131.55	132.00	129.71	130.60	128.59	137,500
2021-11-09	130.55	131.76	130.01	131.52	129.50	181,200
2021-11-08	134.85	135.98	129.82	130.19	128.19	246,900
2021-11-05	128.84	132.91	127.99	132.25	130.22	345,700
2021-11-04	123.97	126.83	123.45	126.83	124.88	222,700
2021-11-03	121.81	123.66	119.96	123.07	121.18	235,300
2021-11-02	123.75	124.25	121.95	122.72	120.83	165,500
2021-11-01	122.31	123.58	122.30	123.13	121.24	334,400
2021-10-29	124.54	126.70	121.43	121.49	119.62	258,100
2021-10-28	121.55	125.46	120.82	124.45	122.54	341,000
2021-10-27	119.54	120.09	116.33	116.52	114.73	189,800
2021-10-26	121.48	121.88	120.10	120.13	118.28	193,400
2021-10-25	121.03	122.04	120.25	121.37	119.50	148,300
2021-10-22	121.21	122.96	121.00	121.13	119.27	181,000
2021-10-21	119.21	120.71	119.01	120.67	118.81	164,700
2021-10-20	117.83	119.75	117.27	119.16	117.33	115,000
2021-10-19	118.43	118.66	116.59	117.69	115.88	123,200
2021-10-18	115.42	118.29	115.27	117.79	115.98	242,400
2021-10-15	120.78	120.78	116.15	116.23	114.44	283,300
2021-10-14	117.51	119.06	116.98	118.64	116.82	160,900
2021-10-13	115.30	116.35	114.41	116.17	114.26	182,700

← NewerPage 21 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.