EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	83.280	83.860	82.690	83.090	80.983	233,800
2019-08-21	83.150	83.540	82.640	83.110	81.003	236,200
2019-08-20	82.580	83.280	82.000	82.310	80.223	284,400
2019-08-19	82.910	83.450	82.580	82.710	80.613	245,200
2019-08-16	81.270	82.280	80.260	81.850	79.775	881,400
2019-08-15	81.800	81.990	80.590	80.870	78.820	261,400
2019-08-14	82.080	82.870	81.200	81.370	79.307	276,700
2019-08-13	82.650	83.940	82.370	83.350	81.237	281,500
2019-08-12	82.550	83.570	82.040	82.890	80.789	298,900
2019-08-09	84.810	84.810	82.670	83.100	80.993	362,200
2019-08-08	82.300	85.120	82.300	85.010	82.855	498,900
2019-08-07	80.310	81.740	80.250	81.590	79.521	293,100
2019-08-06	80.720	82.090	80.720	81.290	79.229	305,800
2019-08-05	80.760	81.120	79.590	80.650	78.605	351,700
2019-08-02	83.000	83.010	81.380	82.280	80.194	387,200
2019-08-01	84.720	85.420	82.310	83.440	81.325	359,300
2019-07-31	84.990	85.670	83.560	84.390	82.250	486,900
2019-07-30	87.100	87.100	83.260	84.960	82.806	491,000
2019-07-29	84.090	84.630	83.810	84.230	82.095	275,600
2019-07-26	84.180	84.770	83.590	84.120	81.987	282,200
2019-07-25	84.790	85.140	83.900	84.070	81.939	199,100
2019-07-24	83.170	84.970	82.930	84.700	82.553	292,500
2019-07-23	83.220	83.890	82.840	83.450	81.334	247,000
2019-07-22	83.460	84.380	82.540	82.790	80.691	560,200
2019-07-19	84.930	85.540	83.260	83.400	81.286	353,600
2019-07-18	84.640	85.300	84.480	84.990	82.835	180,000
2019-07-17	87.150	87.360	84.480	84.710	82.484	384,500
2019-07-16	87.790	88.470	87.310	87.880	85.571	270,000
2019-07-15	87.500	87.760	87.160	87.740	85.435	185,500
2019-07-12	87.320	88.100	86.860	87.230	84.938	299,800
2019-07-11	86.980	87.560	86.050	86.850	84.568	312,200
2019-07-10	88.820	88.980	86.660	86.860	84.578	317,500
2019-07-09	88.480	88.970	87.460	88.210	85.892	237,300
2019-07-08	88.920	89.550	88.640	89.140	86.798	365,500
2019-07-05	88.620	89.280	87.600	89.200	86.856	225,700
2019-07-03	88.800	88.910	88.090	88.900	86.564	114,600
2019-07-02	88.110	88.680	87.590	88.610	86.282	326,600
2019-07-01	88.500	88.500	87.370	87.850	85.542	336,000
2019-06-28	86.540	88.270	86.540	88.100	85.785	574,200
2019-06-27	85.120	86.180	85.030	86.180	83.916	298,600
2019-06-26	84.550	85.030	83.780	84.790	82.562	254,500
2019-06-25	83.820	84.380	83.110	84.040	81.832	308,600
2019-06-24	84.030	84.980	83.590	83.780	81.579	245,900
2019-06-21	84.360	84.430	83.210	83.760	81.559	360,800
2019-06-20	84.980	85.400	84.220	84.850	82.621	256,900
2019-06-19	83.960	84.480	83.170	84.130	81.920	181,300
2019-06-18	84.340	85.050	83.810	83.840	81.637	225,500
2019-06-17	83.610	84.200	83.350	83.660	81.462	177,000
2019-06-14	84.570	85.320	83.550	83.610	81.413	214,300
2019-06-13	83.240	84.680	83.170	84.650	82.426	208,600
2019-06-12	82.720	83.760	82.060	82.840	80.664	285,800
2019-06-11	84.590	84.720	82.300	83.000	80.819	399,900
2019-06-10	84.660	84.890	83.280	83.980	81.774	215,700
2019-06-07	84.500	85.310	84.170	84.230	82.017	173,100
2019-06-06	83.740	84.270	83.170	83.880	81.676	199,200
2019-06-05	83.960	84.120	82.350	83.850	81.647	231,000
2019-06-04	81.750	83.760	81.620	83.650	81.452	236,000
2019-06-03	80.710	81.980	80.270	80.950	78.823	272,300
2019-05-31	80.560	80.680	79.940	80.560	78.443	358,100
2019-05-30	81.480	82.610	80.670	81.390	79.252	537,300

← NewerPage 31 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.