EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	64.920	65.150	63.690	63.970	62.697	441,100
2020-10-27	68.700	68.950	66.290	66.550	65.226	329,400
2020-10-26	69.690	70.140	68.850	69.100	67.725	226,400
2020-10-23	71.260	71.270	70.180	70.670	69.264	196,000
2020-10-22	71.170	71.250	69.730	70.470	69.068	270,700
2020-10-21	71.440	72.000	70.870	70.950	69.538	235,400
2020-10-20	71.800	72.360	71.200	71.500	70.077	270,300
2020-10-19	71.860	72.900	70.550	71.060	69.646	213,800
2020-10-16	71.420	72.210	71.130	71.290	69.871	159,600
2020-10-15	70.020	71.770	69.800	71.530	70.107	185,600
2020-10-14	72.300	72.790	71.240	71.280	69.783	107,000
2020-10-13	72.620	73.200	71.910	71.990	70.478	165,400
2020-10-12	71.710	74.020	71.710	73.610	72.064	170,900
2020-10-09	72.530	72.530	70.640	71.550	70.048	184,200
2020-10-08	71.710	72.250	70.790	71.640	70.136	231,300
2020-10-07	71.620	72.770	70.780	70.990	69.499	304,800
2020-10-06	71.650	73.280	70.530	70.860	69.372	266,800
2020-10-05	70.160	71.260	69.900	70.790	69.304	394,300
2020-10-02	67.050	69.640	67.050	69.140	67.688	157,000
2020-10-01	67.870	68.330	67.000	68.110	66.680	251,200
2020-09-30	67.770	68.960	67.610	67.710	66.288	309,800
2020-09-29	68.050	68.220	66.480	67.490	66.073	215,000
2020-09-28	67.490	68.640	67.250	68.270	66.836	237,000
2020-09-25	66.060	66.740	65.830	66.450	65.055	168,500
2020-09-24	66.760	67.260	65.550	66.790	65.388	225,300
2020-09-23	66.250	69.440	65.920	66.410	65.016	408,300
2020-09-22	65.580	66.350	64.300	66.250	64.859	348,300
2020-09-21	67.330	67.330	64.420	65.280	63.909	305,300
2020-09-18	70.900	71.050	68.030	68.880	67.434	844,000
2020-09-17	69.170	71.250	68.620	70.620	69.137	298,500
2020-09-16	69.890	70.770	69.710	70.000	68.530	352,300
2020-09-15	70.360	70.680	69.550	69.630	68.168	164,000
2020-09-14	69.110	70.130	68.470	69.910	68.442	248,700
2020-09-11	69.590	69.590	68.170	68.530	67.091	247,300
2020-09-10	71.180	71.260	68.990	69.410	67.953	307,000
2020-09-09	71.330	72.180	70.370	70.910	69.421	270,600
2020-09-08	71.670	72.240	70.640	70.810	69.323	272,600
2020-09-04	74.540	74.560	72.210	72.500	70.978	329,100
2020-09-03	76.990	76.990	72.650	73.070	71.536	433,200
2020-09-02	75.960	76.830	75.650	76.650	75.041	279,300
2020-09-01	74.470	76.050	73.410	75.930	74.336	340,100
2020-08-31	75.200	76.250	74.950	75.010	73.435	306,500
2020-08-28	75.600	76.010	75.050	75.950	74.355	251,900
2020-08-27	74.370	75.550	73.920	75.000	73.425	258,400
2020-08-26	73.900	74.370	73.330	73.740	72.192	191,400
2020-08-25	75.190	75.190	73.810	74.130	72.573	257,400
2020-08-24	74.320	74.880	73.550	74.570	73.004	281,800
2020-08-21	73.620	74.140	73.260	73.570	72.025	258,100
2020-08-20	74.170	75.410	74.010	74.180	72.622	326,500
2020-08-19	75.530	75.890	74.510	75.290	73.709	209,100
2020-08-18	75.710	75.960	75.220	75.350	73.768	339,100
2020-08-17	75.950	76.410	75.630	75.920	74.326	298,300
2020-08-14	75.580	76.450	75.440	75.690	74.101	249,000
2020-08-13	76.360	76.970	75.690	76.340	74.737	209,200
2020-08-12	77.510	78.250	76.670	77.060	75.442	265,800
2020-08-11	77.760	78.350	76.250	76.650	75.041	287,800
2020-08-10	75.230	77.420	74.890	76.520	74.913	334,200
2020-08-07	72.320	74.650	72.300	74.610	73.043	371,100
2020-08-06	73.680	74.260	72.490	72.770	71.242	295,500
2020-08-05	73.830	74.130	72.500	73.600	72.055	434,100

← NewerPage 26 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.