EMCOR Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 499.31 | 504.64 | 495.76 | 498.86 | 496.81 | 436,700 |
| 2024-11-14 | 500.38 | 502.50 | 492.80 | 498.11 | 496.06 | 556,600 |
| 2024-11-13 | 515.00 | 517.00 | 498.61 | 500.36 | 498.30 | 454,900 |
| 2024-11-12 | 521.61 | 524.50 | 510.89 | 514.08 | 511.97 | 472,000 |
| 2024-11-11 | 521.78 | 525.31 | 516.34 | 520.44 | 518.30 | 634,900 |
| 2024-11-08 | 507.87 | 519.10 | 506.00 | 514.15 | 512.04 | 593,200 |
| 2024-11-07 | 503.00 | 509.46 | 501.60 | 504.35 | 502.28 | 796,500 |
| 2024-11-06 | 492.45 | 504.53 | 486.88 | 501.88 | 499.82 | 616,600 |
| 2024-11-05 | 462.13 | 476.50 | 462.13 | 475.78 | 473.82 | 357,400 |
| 2024-11-04 | 450.70 | 468.59 | 450.67 | 461.50 | 459.60 | 394,000 |
| 2024-11-01 | 457.56 | 461.87 | 451.52 | 453.21 | 451.35 | 523,300 |
| 2024-10-31 | 439.12 | 456.76 | 436.51 | 446.07 | 444.24 | 548,200 |
| 2024-10-30 | 431.99 | 438.56 | 431.29 | 431.77 | 429.99 | 369,900 |
| 2024-10-29 | 430.00 | 436.95 | 427.82 | 436.79 | 434.99 | 355,000 |
| 2024-10-28 | 432.12 | 434.23 | 429.46 | 431.56 | 429.79 | 359,400 |
| 2024-10-25 | 443.91 | 443.91 | 422.16 | 428.58 | 426.82 | 502,900 |
| 2024-10-24 | 445.96 | 447.50 | 441.60 | 446.11 | 444.28 | 265,300 |
| 2024-10-23 | 445.35 | 449.68 | 442.07 | 445.62 | 443.79 | 172,700 |
| 2024-10-22 | 450.00 | 454.11 | 445.03 | 447.94 | 446.10 | 221,500 |
| 2024-10-21 | 453.00 | 456.16 | 449.27 | 455.10 | 453.23 | 217,200 |
| 2024-10-18 | 453.80 | 453.86 | 444.43 | 453.74 | 451.87 | 261,900 |
| 2024-10-17 | 452.25 | 455.52 | 448.82 | 453.75 | 451.88 | 266,400 |
| 2024-10-16 | 447.21 | 452.44 | 444.38 | 447.28 | 445.44 | 246,800 |
| 2024-10-15 | 452.94 | 454.40 | 441.60 | 444.91 | 443.08 | 245,800 |
| 2024-10-14 | 452.39 | 454.84 | 449.32 | 452.60 | 450.49 | 142,000 |
| 2024-10-11 | 441.80 | 450.55 | 441.80 | 450.45 | 448.35 | 151,200 |
| 2024-10-10 | 443.00 | 443.50 | 436.19 | 442.09 | 440.03 | 182,200 |
| 2024-10-09 | 439.04 | 448.10 | 439.04 | 446.94 | 444.86 | 266,200 |
| 2024-10-08 | 443.55 | 445.66 | 439.18 | 439.74 | 437.69 | 351,200 |
| 2024-10-07 | 433.35 | 444.98 | 433.23 | 440.36 | 438.31 | 352,400 |
| 2024-10-04 | 437.85 | 440.75 | 430.79 | 435.00 | 432.97 | 291,600 |
| 2024-10-03 | 429.89 | 431.36 | 426.04 | 430.95 | 428.94 | 308,800 |
| 2024-10-02 | 425.00 | 433.55 | 423.66 | 429.89 | 427.89 | 226,400 |
| 2024-10-01 | 428.50 | 429.83 | 420.20 | 428.28 | 426.28 | 274,200 |
| 2024-09-30 | 425.63 | 430.98 | 421.88 | 430.53 | 428.52 | 278,100 |
| 2024-09-27 | 428.70 | 430.77 | 423.61 | 427.09 | 425.10 | 363,900 |
| 2024-09-26 | 440.44 | 443.96 | 428.63 | 429.30 | 427.30 | 512,600 |
| 2024-09-25 | 435.50 | 442.15 | 433.50 | 435.47 | 433.44 | 524,800 |
| 2024-09-24 | 434.99 | 437.61 | 427.02 | 433.56 | 431.54 | 362,700 |
| 2024-09-23 | 437.61 | 441.89 | 434.98 | 435.11 | 433.08 | 392,500 |
| 2024-09-20 | 430.45 | 437.10 | 428.00 | 435.60 | 433.57 | 721,900 |
| 2024-09-19 | 420.67 | 432.88 | 412.43 | 430.05 | 428.05 | 460,800 |
| 2024-09-18 | 411.84 | 417.78 | 406.24 | 408.75 | 406.84 | 384,000 |
| 2024-09-17 | 406.19 | 410.67 | 404.22 | 409.20 | 407.29 | 349,800 |
| 2024-09-16 | 396.86 | 403.69 | 394.51 | 402.69 | 400.81 | 199,200 |
| 2024-09-13 | 392.78 | 400.49 | 392.45 | 396.42 | 394.57 | 249,000 |
| 2024-09-12 | 385.27 | 393.77 | 382.52 | 388.49 | 386.68 | 408,900 |
| 2024-09-11 | 372.69 | 385.07 | 364.50 | 385.07 | 383.28 | 338,500 |
| 2024-09-10 | 365.27 | 371.94 | 363.61 | 371.26 | 369.53 | 362,900 |
| 2024-09-09 | 355.75 | 366.27 | 355.64 | 364.10 | 362.40 | 375,800 |
| 2024-09-06 | 354.39 | 360.56 | 350.53 | 352.88 | 351.24 | 384,800 |
| 2024-09-05 | 354.10 | 355.76 | 350.07 | 353.47 | 351.82 | 383,200 |
| 2024-09-04 | 356.31 | 361.10 | 351.91 | 356.46 | 354.80 | 350,300 |
| 2024-09-03 | 389.92 | 389.92 | 357.26 | 358.63 | 356.96 | 524,100 |
| 2024-08-30 | 386.89 | 393.35 | 386.59 | 393.06 | 391.23 | 552,500 |
| 2024-08-29 | 382.41 | 392.31 | 381.50 | 385.17 | 383.37 | 287,100 |
| 2024-08-28 | 380.00 | 383.02 | 376.92 | 379.75 | 377.98 | 231,000 |
| 2024-08-27 | 375.00 | 383.16 | 373.27 | 380.87 | 379.09 | 282,000 |
| 2024-08-26 | 382.71 | 385.17 | 375.05 | 377.61 | 375.85 | 212,500 |
| 2024-08-23 | 374.80 | 383.15 | 374.74 | 382.30 | 380.52 | 236,700 |
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.