Unitil Corporation (UTL)
NYSE: UTL · Real-Time Price · USD
60.41
+1.14 (1.92%)
Nov 21, 2024, 12:32 PM EST - Market open

Unitil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202458.7859.3758.5159.2759.270.89%54,077
Nov 19, 202458.0658.8357.5158.7558.750.51%49,848
Nov 18, 202459.0059.5558.3158.4558.45-1.18%91,418
Nov 15, 202459.5359.6658.5659.1559.150.39%54,516
Nov 14, 202458.7759.6057.5558.9258.92-0.02%74,501
Nov 13, 202460.1060.1558.9058.9358.51-0.89%61,887
Nov 12, 202460.4960.5759.4559.4659.03-1.34%72,265
Nov 11, 202460.4261.2260.0960.2759.840.79%61,185
Nov 8, 202458.5959.8158.5959.8059.372.94%84,774
Nov 7, 202460.7160.9657.7758.0957.67-4.28%90,424
Nov 6, 202460.7761.5159.5060.6960.267.57%139,675
Nov 5, 202453.8558.3953.8556.4256.02-0.60%78,058
Nov 4, 202455.7857.2655.7856.7656.350.78%66,595
Nov 1, 202458.3758.4156.2056.3255.92-2.71%49,256
Oct 31, 202457.6758.5257.6757.8957.48-0.19%145,184
Oct 30, 202458.1958.7257.8158.0057.590.22%38,294
Oct 29, 202458.3858.3857.5557.8757.46-1.90%29,210
Oct 28, 202458.2859.6358.2858.9958.572.13%41,952
Oct 25, 202458.9058.9157.6257.7657.35-1.20%28,161
Oct 24, 202458.9659.3958.1458.4658.04-1.08%47,472
Oct 23, 202458.6759.3658.5559.1058.680.36%24,483
Oct 22, 202458.8859.1558.7858.8958.47-0.37%20,148
Oct 21, 202459.8560.2458.9959.1158.69-1.63%35,251
Oct 18, 202459.8260.2159.5360.0959.660.40%30,350
Oct 17, 202460.9260.9259.6959.8559.42-1.25%34,952
Oct 16, 202459.7560.8659.0260.6160.182.35%41,339
Oct 15, 202458.9660.0858.9659.2258.800.75%38,638
Oct 14, 202457.9958.9357.9958.7858.361.14%24,608
Oct 11, 202457.1858.3657.0258.1257.701.57%29,720
Oct 10, 202457.4658.1257.0857.2256.81-1.00%70,303
Oct 9, 202457.3858.3456.9357.8057.390.49%58,240
Oct 8, 202458.0058.0057.2757.5257.11-0.83%48,550
Oct 7, 202459.2259.2457.7458.0057.59-2.41%44,389
Oct 4, 202459.1859.6958.5959.4359.000.49%45,880
Oct 3, 202459.8659.8658.9159.1458.72-0.89%37,440
Oct 2, 202459.7860.4159.5359.6759.24-0.58%45,341
Oct 1, 202460.3160.7459.9260.0259.59-0.92%45,983
Sep 30, 202459.8760.8459.5160.5860.151.49%80,135
Sep 27, 202459.2559.8758.8259.6959.261.76%50,855
Sep 26, 202459.8060.0258.4858.6658.24-1.38%55,287
Sep 25, 202460.1060.1059.0059.4859.05-0.83%44,554
Sep 24, 202460.4460.8359.8659.9859.55-1.01%35,536
Sep 23, 202460.9061.0060.3160.5960.160.35%40,527
Sep 20, 202461.5761.8460.3160.3859.95-2.14%359,375
Sep 19, 202462.7362.7361.1661.7061.26-1.01%44,408
Sep 18, 202462.4363.5261.8262.3361.88-0.22%75,415
Sep 17, 202462.3463.2261.6962.4762.020.92%104,753
Sep 16, 202461.5362.2561.1261.9061.461.11%55,495
Sep 13, 202459.5861.3058.8561.2260.783.55%77,226
Sep 12, 202458.5859.1558.3859.1258.701.67%37,738
Sep 11, 202458.2458.7557.5958.1557.73-0.80%40,687
Sep 10, 202458.4259.3058.1258.6258.200.60%37,544
Sep 9, 202458.1158.4657.8858.2757.85-0.02%43,308
Sep 6, 202459.4459.4458.2758.2857.86-1.27%39,071
Sep 5, 202460.0060.1658.9059.0358.61-0.57%29,326
Sep 4, 202459.8160.0358.7359.3758.95-0.74%28,739
Sep 3, 202459.8260.8659.5959.8159.38-0.81%57,344
Aug 30, 202459.6060.4758.8360.3059.871.72%93,351
Aug 29, 202460.0560.0558.7559.2858.86-1.04%70,804
Aug 28, 202459.4560.6659.4559.9059.471.03%56,594
Aug 27, 202459.8059.8059.1959.2958.87-0.89%37,828
Aug 26, 202460.3860.6459.5059.8259.39-60,070
Aug 23, 202459.6660.7059.3159.8259.391.22%71,835
Aug 22, 202459.5860.1859.0459.1058.68-1.02%127,368
Aug 21, 202458.9859.7958.7559.7159.281.89%33,707
Aug 20, 202459.3159.7158.4758.6058.18-1.51%63,703
Aug 19, 202458.7459.5558.6759.5059.071.40%33,987
Aug 16, 202458.5159.0056.6658.6858.260.34%65,022
Aug 15, 202458.7058.9457.9058.4858.06-0.03%48,564
Aug 14, 202458.7758.7758.2258.5057.660.38%33,887
Aug 13, 202458.0459.1357.4658.2857.45-0.09%82,337
Aug 12, 202458.0258.3357.3958.3357.490.73%144,204
Aug 9, 202457.7858.0456.7257.9157.081.06%37,934
Aug 8, 202457.9058.0856.8357.3056.48-0.02%72,631
Aug 7, 202458.0358.4957.1457.3156.49-0.12%40,333
Aug 6, 202457.1758.8056.8657.3856.56-3.42%47,697
Aug 5, 202460.4460.4457.8959.4158.56-3.32%103,167
Aug 2, 202461.4062.0060.1761.4560.57-0.97%91,037
Aug 1, 202461.6162.2960.9862.0561.161.26%79,566
Jul 31, 202461.3462.5360.5561.2860.400.07%75,969
Jul 30, 202459.8261.4359.3661.2460.362.99%61,674
Jul 29, 202460.6560.6559.2859.4658.61-1.61%25,677
Jul 26, 202460.7060.9060.0560.4359.560.65%43,350
Jul 25, 202459.2960.9758.7360.0459.180.99%91,013
Jul 24, 202457.9660.0057.9659.4558.601.96%50,201
Jul 23, 202457.3259.1057.0458.3157.481.09%66,827
Jul 22, 202456.9557.8156.8457.6856.850.70%47,251
Jul 19, 202458.0958.4256.9757.2856.46-1.17%42,434
Jul 18, 202457.8159.1257.6957.9657.13-0.65%59,810
Jul 17, 202457.2358.9257.2358.3457.501.94%78,101
Jul 16, 202455.2057.2753.8957.2356.414.66%60,979
Jul 15, 202455.2055.2854.1854.6853.90-0.78%64,091
Jul 12, 202455.0055.5654.4855.1154.321.06%60,390
Jul 11, 202453.0354.8152.9554.5353.753.81%70,144
Jul 10, 202451.7552.5351.6952.5351.781.41%32,727
Jul 9, 202451.3952.2751.0451.8051.060.70%36,136
Jul 8, 202451.2651.5951.0851.4450.700.74%29,516
Jul 5, 202451.2151.3050.4751.0650.33-1.12%47,917
Jul 3, 202452.2152.4151.4151.6450.90-0.31%23,384
Jul 2, 202451.7152.5451.7151.8051.06-0.46%56,939