EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	87.000	87.970	86.680	87.710	85.645	262,600
2020-02-12	87.250	88.000	86.240	87.500	85.440	395,200
2020-02-11	87.170	88.150	86.280	86.540	84.502	241,400
2020-02-10	84.400	86.720	84.020	86.470	84.434	262,800
2020-02-07	85.520	85.520	84.280	84.450	82.461	204,900
2020-02-06	86.200	86.250	84.840	85.830	83.809	207,600
2020-02-05	84.240	85.600	83.910	85.540	83.526	356,100
2020-02-04	83.930	84.130	82.620	83.110	81.153	171,700
2020-02-03	82.720	84.170	82.430	82.730	80.782	345,800
2020-01-31	84.710	85.100	81.880	82.170	80.235	298,900
2020-01-30	83.970	85.470	83.190	85.370	83.360	178,900
2020-01-29	86.120	86.380	84.520	84.590	82.598	316,700
2020-01-28	85.920	86.500	85.280	85.910	83.887	271,900
2020-01-27	84.520	86.150	84.500	85.350	83.340	276,300
2020-01-24	86.610	87.080	85.640	86.220	84.190	310,400
2020-01-23	86.420	87.060	85.130	86.650	84.610	256,400
2020-01-22	86.770	87.400	86.540	86.760	84.717	202,900
2020-01-21	86.890	87.010	86.250	86.580	84.541	534,800
2020-01-17	86.850	87.700	86.050	87.160	85.108	337,400
2020-01-16	86.540	87.580	86.320	86.560	84.522	373,500
2020-01-15	85.540	86.900	85.400	85.990	83.887	211,400
2020-01-14	86.250	86.680	85.530	85.750	83.653	190,200
2020-01-13	86.000	86.620	85.910	86.520	84.404	138,100
2020-01-10	86.380	87.120	85.530	86.000	83.897	225,000
2020-01-09	85.160	86.790	84.910	86.500	84.384	214,800
2020-01-08	85.070	85.730	84.710	84.790	82.716	214,700
2020-01-07	85.640	85.880	84.500	85.250	83.165	199,800
2020-01-06	85.840	86.180	85.310	85.950	83.848	267,800
2020-01-03	85.290	86.980	85.010	86.650	84.531	180,900
2020-01-02	87.160	87.160	85.620	86.550	84.433	185,300
2019-12-31	86.680	87.150	86.180	86.300	84.189	197,200
2019-12-30	87.030	87.350	86.380	86.840	84.716	158,800
2019-12-27	87.770	88.000	86.940	87.100	84.970	111,900
2019-12-26	87.980	88.240	87.250	87.550	85.409	215,600
2019-12-24	88.520	88.520	87.770	87.860	85.711	49,100
2019-12-23	88.900	89.070	88.000	88.390	86.228	123,600
2019-12-20	87.780	89.000	87.780	88.830	86.657	783,300
2019-12-19	87.440	87.850	86.760	87.370	85.233	186,800
2019-12-18	88.980	88.980	87.180	87.450	85.311	275,700
2019-12-17	88.220	88.780	87.510	88.590	86.423	194,200
2019-12-16	88.350	88.770	87.820	87.840	85.692	300,500
2019-12-13	88.430	88.680	87.440	87.760	85.614	236,300
2019-12-12	88.240	89.340	87.330	88.320	86.160	312,500
2019-12-11	86.720	88.960	86.230	88.010	85.858	413,900
2019-12-10	86.700	86.800	85.900	86.440	84.326	198,100
2019-12-09	86.830	87.470	86.610	86.800	84.677	133,600
2019-12-06	87.500	88.210	87.200	87.280	85.145	185,800
2019-12-05	87.280	87.900	86.330	86.480	84.365	266,900
2019-12-04	86.950	87.650	86.560	86.840	84.716	235,000
2019-12-03	86.590	86.590	85.520	86.200	84.092	218,500
2019-12-02	89.200	89.350	87.180	87.400	85.262	221,100
2019-11-29	90.040	90.160	88.860	88.930	86.755	59,300
2019-11-27	90.530	90.720	89.960	90.330	88.121	112,100
2019-11-26	89.150	90.440	89.060	90.370	88.160	182,900
2019-11-25	88.190	89.760	87.910	89.190	87.009	252,000
2019-11-22	87.970	88.060	87.290	87.860	85.711	153,100
2019-11-21	89.190	89.270	86.890	87.300	85.165	198,100
2019-11-20	89.410	90.030	88.050	88.770	86.599	239,000
2019-11-19	89.930	90.910	89.480	89.960	87.760	345,700
2019-11-18	89.940	90.200	88.490	89.340	87.155	293,100

← NewerPage 29 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.