EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	73.830	74.130	72.500	73.600	72.055	434,100
2020-08-04	71.410	73.260	70.720	72.760	71.232	487,100
2020-08-03	70.970	72.120	69.580	71.130	69.636	581,600
2020-07-31	68.440	68.810	67.570	68.500	67.062	561,900
2020-07-30	69.130	69.680	68.200	69.200	67.747	470,800
2020-07-29	65.300	70.880	65.290	70.580	69.098	634,300
2020-07-28	64.250	65.780	64.250	64.730	63.371	396,200
2020-07-27	63.190	64.690	62.650	64.490	63.136	229,400
2020-07-24	64.220	64.740	63.400	63.530	62.196	290,600
2020-07-23	63.220	65.080	63.220	64.220	62.872	333,200
2020-07-22	62.620	63.660	62.450	63.530	62.196	239,300
2020-07-21	63.350	64.180	62.970	63.190	61.863	481,700
2020-07-20	63.300	63.800	62.160	62.460	61.148	181,300
2020-07-17	63.990	65.120	63.830	63.860	62.519	194,300
2020-07-16	64.100	64.970	63.600	64.050	62.627	231,800
2020-07-15	63.940	65.470	63.440	64.510	63.077	317,600
2020-07-14	60.500	62.190	60.270	62.090	60.710	246,000
2020-07-13	61.230	62.320	59.870	60.820	59.469	216,000
2020-07-10	59.600	60.770	59.220	60.450	59.107	227,800
2020-07-09	60.970	61.030	58.720	59.260	57.943	378,700
2020-07-08	62.370	62.930	60.520	61.260	59.899	282,800
2020-07-07	64.470	64.720	62.640	62.680	61.287	251,300
2020-07-06	66.180	66.380	64.640	65.330	63.878	290,200
2020-07-02	66.300	66.860	64.650	64.840	63.399	244,100
2020-07-01	66.110	66.380	64.360	64.680	63.243	303,800
2020-06-30	64.830	66.500	64.770	66.140	64.670	298,300
2020-06-29	64.750	65.340	63.690	65.270	63.820	331,300
2020-06-26	62.260	64.460	61.040	63.630	62.216	1,424,900
2020-06-25	60.560	63.010	60.280	62.980	61.581	479,100
2020-06-24	62.700	63.140	60.750	61.110	59.752	367,300
2020-06-23	64.480	64.480	62.340	63.670	62.255	391,500
2020-06-22	61.820	63.820	60.540	63.580	62.167	460,600
2020-06-19	63.220	63.660	61.620	62.010	60.632	760,000
2020-06-18	62.220	63.180	61.880	62.470	61.082	318,400
2020-06-17	65.360	65.670	62.750	62.980	61.581	299,700
2020-06-16	66.290	67.150	64.770	65.180	63.732	318,700
2020-06-15	60.540	63.930	60.320	63.150	61.747	388,400
2020-06-12	65.570	65.580	61.040	62.790	61.395	419,600
2020-06-11	65.120	65.640	62.880	62.900	61.502	546,400
2020-06-10	69.540	70.090	68.150	68.540	67.017	423,800
2020-06-09	69.780	71.150	69.180	70.060	68.503	405,700
2020-06-08	72.090	73.070	71.560	71.750	70.156	422,700
2020-06-05	71.400	73.000	70.310	70.620	69.051	514,400
2020-06-04	67.480	68.700	66.950	68.370	66.851	302,100
2020-06-03	67.380	68.910	66.760	68.110	66.597	317,000
2020-06-02	65.690	66.650	65.240	65.830	64.367	255,700
2020-06-01	64.030	65.570	63.510	64.800	63.360	301,900
2020-05-29	64.010	64.750	63.200	63.550	62.138	426,200
2020-05-28	69.730	69.790	64.910	65.340	63.888	479,900
2020-05-27	66.890	69.330	66.660	68.840	67.310	346,000
2020-05-26	64.890	65.590	64.250	65.230	63.781	404,300
2020-05-22	63.600	63.830	61.560	62.060	60.681	341,500
2020-05-21	61.960	64.240	61.960	63.670	62.255	453,600
2020-05-20	62.930	64.410	61.620	61.960	60.583	517,500
2020-05-19	61.630	62.460	61.510	61.550	60.182	363,700
2020-05-18	59.550	62.590	59.550	61.960	60.583	641,700
2020-05-15	56.130	57.450	55.230	57.000	55.733	1,026,000
2020-05-14	54.550	56.480	52.950	56.410	55.157	505,200
2020-05-13	55.760	56.050	54.660	55.920	54.677	668,300
2020-05-12	59.600	59.610	56.250	56.390	55.137	545,900

← NewerPage 27 of 79 · 4,731 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.