EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	116.62	117.28	115.18	115.56	113.66	185,000
2021-10-11	117.89	118.80	116.61	116.64	114.72	143,000
2021-10-08	118.71	119.78	118.01	118.21	116.26	126,300
2021-10-07	118.98	120.90	118.61	119.01	117.05	232,000
2021-10-06	117.56	118.39	114.93	118.22	116.27	176,800
2021-10-05	120.19	120.49	118.40	119.07	117.11	146,200
2021-10-04	118.02	120.06	117.25	119.76	117.79	246,600
2021-10-01	116.43	118.68	115.19	118.12	116.17	391,100
2021-09-30	119.49	119.49	115.37	115.38	113.48	146,600
2021-09-29	118.47	119.75	117.04	118.41	116.46	229,900
2021-09-28	120.63	120.71	117.67	117.84	115.90	189,600
2021-09-27	118.82	121.38	118.82	120.57	118.58	209,200
2021-09-24	118.01	119.25	117.96	118.44	116.49	213,700
2021-09-23	113.81	118.56	113.41	118.43	116.48	386,000
2021-09-22	112.56	115.30	112.02	113.12	111.26	194,400
2021-09-21	114.35	114.94	110.95	111.70	109.86	221,800
2021-09-20	112.89	114.32	111.17	113.62	111.75	234,500
2021-09-17	116.98	117.80	114.26	115.47	113.57	948,500
2021-09-16	118.30	118.56	116.55	116.95	115.02	224,600
2021-09-15	115.97	118.76	115.97	118.04	116.09	294,200
2021-09-14	118.86	118.86	115.69	116.03	114.12	296,700
2021-09-13	117.44	118.61	117.06	118.29	116.34	227,800
2021-09-10	118.67	118.67	116.84	116.90	114.97	216,600
2021-09-09	118.89	119.22	117.96	118.08	116.13	207,100
2021-09-08	118.06	119.71	117.31	119.67	117.70	232,300
2021-09-07	121.79	121.83	118.47	118.61	116.65	207,800
2021-09-03	121.75	122.35	120.05	122.06	120.05	165,400
2021-09-02	121.46	122.52	120.18	122.32	120.30	207,800
2021-09-01	121.36	121.45	119.42	120.48	118.49	168,700
2021-08-31	123.63	124.33	121.00	121.50	119.50	294,500
2021-08-30	124.76	124.83	122.48	123.01	120.98	187,100
2021-08-27	120.82	124.77	119.81	124.10	122.05	217,800
2021-08-26	123.05	123.05	120.25	120.58	118.59	168,000
2021-08-25	121.44	122.98	121.05	122.42	120.40	170,000
2021-08-24	119.50	121.30	119.49	120.88	118.89	139,200
2021-08-23	121.03	121.17	119.19	119.59	117.62	223,400
2021-08-20	119.34	120.22	118.85	119.90	117.92	213,000
2021-08-19	117.13	119.29	117.13	119.04	117.08	278,300
2021-08-18	117.43	119.70	116.57	118.52	116.57	210,600
2021-08-17	117.78	118.23	116.59	117.97	116.03	217,500
2021-08-16	118.89	120.03	117.61	119.20	117.24	123,500
2021-08-13	121.02	121.53	119.50	119.84	117.86	123,900
2021-08-12	122.62	123.55	120.46	120.58	118.59	181,500
2021-08-11	121.56	122.02	120.03	122.02	120.01	296,600
2021-08-10	119.18	120.95	118.25	120.59	118.60	197,900
2021-08-09	121.00	121.00	119.05	119.22	117.25	147,000
2021-08-06	122.26	123.00	120.77	121.33	119.33	295,100
2021-08-05	120.44	121.52	120.11	120.55	118.56	167,300
2021-08-04	119.43	120.59	118.86	119.54	117.57	213,400
2021-08-03	118.92	120.97	116.78	120.73	118.74	215,500
2021-08-02	122.46	125.24	118.33	118.47	116.52	217,100
2021-07-30	123.70	124.57	121.60	121.81	119.80	299,700
2021-07-29	123.01	123.93	118.44	122.95	120.92	272,700
2021-07-28	122.36	124.61	120.71	123.20	121.17	226,300
2021-07-27	120.36	122.61	120.15	121.72	119.71	242,700
2021-07-26	122.34	123.20	121.00	121.46	119.46	237,000
2021-07-23	120.00	121.47	118.91	121.44	119.44	268,100
2021-07-22	121.46	121.46	118.24	118.64	116.68	336,300
2021-07-21	122.92	124.69	121.22	121.69	119.68	194,200
2021-07-20	116.60	122.28	116.60	121.28	119.28	319,500

← NewerPage 22 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.