Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← EME stock page

EMCOR Group, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-03673.02681.84670.08673.52672.08428,100
2025-10-31657.49682.12657.49675.78674.33962,900
2025-10-30665.00715.83632.06648.00646.611,422,400
2025-10-29755.79778.64755.79777.00775.33684,700
2025-10-28755.09758.72747.01751.44749.83399,100
2025-10-27749.87755.57741.50754.85753.23477,600
2025-10-24730.00752.52729.89748.24746.63689,900
2025-10-23666.00698.10665.66696.28694.79470,700
2025-10-22695.03700.29646.55662.93661.51568,900
2025-10-21698.44701.24680.50689.95688.47384,400
2025-10-20700.00704.09693.36700.18698.68289,500
← NewerPage 5 of 5 · 251 trading days

Stock splits

DateSplit (new : old)
2007-07-102:1
2006-02-132:1

Dividends

Ex-dateAmount
2026-10-150.4000 USD
2026-07-150.4000 USD
2026-04-160.4000 USD
2026-01-140.4000 USD
2025-10-150.2500 USD
2025-07-150.2500 USD
2025-04-170.2500 USD
2025-01-160.2500 USD
2024-10-150.2500 USD
2024-07-150.2500 USD
2024-04-150.2500 USD
2024-01-120.1800 USD
2023-10-130.1800 USD
2023-07-190.1800 USD
2023-04-140.1800 USD
2023-01-130.1500 USD
2022-10-170.1500 USD
2022-07-150.1300 USD
2022-04-140.1300 USD
2022-01-140.1300 USD
2021-10-140.1300 USD
2021-07-160.1300 USD
2021-04-150.1300 USD
2021-01-150.1300 USD
2020-10-150.0800 USD
2020-07-170.0800 USD
2020-04-160.0800 USD
2020-01-160.0800 USD
2019-10-170.0800 USD
2019-07-180.0800 USD
2019-04-170.0800 USD
2019-01-170.0800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.