EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	81.050	81.510	80.660	81.230	79.096	294,900
2019-05-28	82.480	82.960	81.330	81.520	79.378	209,400
2019-05-24	81.250	82.310	81.230	82.130	79.972	276,100
2019-05-23	81.090	81.090	80.050	80.680	78.560	399,000
2019-05-22	83.070	83.310	81.700	81.840	79.690	302,800
2019-05-21	82.210	83.710	82.210	83.340	81.150	515,200
2019-05-20	80.600	81.700	80.580	81.610	79.466	175,100
2019-05-17	81.570	82.820	81.100	81.130	78.998	237,800
2019-05-16	81.840	83.040	81.820	82.290	80.128	315,600
2019-05-15	81.120	82.470	81.060	81.760	79.612	384,100
2019-05-14	80.320	82.150	79.940	81.700	79.553	266,900
2019-05-13	81.030	81.490	79.980	80.320	78.210	301,400
2019-05-10	82.080	82.940	81.000	82.580	80.410	224,000
2019-05-09	81.210	82.680	80.750	82.170	80.011	190,000
2019-05-08	82.190	82.970	81.540	81.730	79.583	208,800
2019-05-07	82.690	83.450	81.490	82.150	79.992	178,700
2019-05-06	81.610	83.750	81.080	83.500	81.306	235,900
2019-05-03	82.960	83.310	82.440	82.830	80.654	223,200
2019-05-02	81.870	82.630	80.930	82.410	80.245	297,600
2019-05-01	84.580	84.750	81.920	81.940	79.787	318,200
2019-04-30	81.150	84.610	79.990	84.140	81.929	632,600
2019-04-29	80.010	80.450	79.130	80.120	78.015	447,500
2019-04-26	81.050	81.050	79.770	79.840	77.742	550,000
2019-04-25	80.370	81.060	79.360	80.700	78.580	581,600
2019-04-24	79.810	81.620	79.530	80.650	78.531	845,600
2019-04-23	80.060	80.680	78.870	79.800	77.703	1,433,900
2019-04-22	80.000	81.030	78.520	79.880	77.781	1,448,400
2019-04-18	76.720	79.840	76.220	79.560	77.470	1,153,000
2019-04-17	77.130	77.130	76.070	76.970	74.948	468,200
2019-04-16	77.040	77.370	76.740	76.800	74.704	276,600
2019-04-15	76.690	76.980	76.320	76.770	74.675	258,800
2019-04-12	76.400	76.980	76.130	76.610	74.520	285,400
2019-04-11	74.560	76.120	74.300	76.080	74.004	372,500
2019-04-10	74.000	74.620	73.610	74.340	72.311	369,600
2019-04-09	74.580	74.740	73.790	73.930	71.913	204,800
2019-04-08	75.200	75.450	74.880	75.070	73.022	338,100
2019-04-05	75.150	75.720	74.830	75.450	73.391	185,500
2019-04-04	74.530	75.280	74.530	74.960	72.915	220,100
2019-04-03	74.700	75.290	74.370	74.460	72.428	202,300
2019-04-02	75.040	75.040	73.710	74.250	72.224	261,300
2019-04-01	73.700	75.020	73.460	74.910	72.866	252,700
2019-03-29	73.840	74.050	72.910	73.080	71.086	353,300
2019-03-28	72.580	73.340	72.270	73.250	71.251	385,600
2019-03-27	72.650	73.210	71.880	72.380	70.405	591,300
2019-03-26	72.730	73.580	72.040	72.550	70.570	716,400
2019-03-25	73.190	73.490	72.570	72.860	70.872	378,500
2019-03-22	73.140	74.110	73.030	73.160	71.164	704,600
2019-03-21	73.250	74.600	73.250	73.580	71.572	356,500
2019-03-20	73.430	74.570	72.810	73.510	71.504	384,500
2019-03-19	74.150	74.290	73.410	73.600	71.592	396,400
2019-03-18	73.520	74.010	73.250	73.700	71.689	346,700
2019-03-15	72.740	73.720	72.510	73.470	71.465	1,044,600
2019-03-14	72.170	72.600	71.650	72.170	70.201	342,600
2019-03-13	71.930	72.540	71.510	72.140	70.171	509,100
2019-03-12	71.950	72.130	71.340	71.550	69.598	292,200
2019-03-11	69.270	71.940	68.870	71.900	69.938	545,300
2019-03-08	69.790	70.710	69.500	70.410	68.489	222,000
2019-03-07	70.890	70.890	69.950	70.220	68.304	255,000
2019-03-06	71.510	71.680	70.600	70.780	68.849	331,200
2019-03-05	71.630	71.950	71.020	71.350	69.403	417,100

← NewerPage 32 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.