Unitil Corporation (UTL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

50.04

-1.01

(-1.98%)

At close: 04:00PM EDT

50.04

-0.04

(-0.08%)

After hours:

04:02PM EDT

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	50.93	50.97	49.89	50.04	50.04	41,300
24 Jun 2024	49.62	51.17	49.62	51.05	51.05	53,200
21 Jun 2024	50.11	50.74	49.43	49.46	49.46	233,600
20 Jun 2024	49.78	50.58	49.78	50.05	50.05	28,000
18 Jun 2024	49.90	50.16	49.39	49.74	49.74	26,800
17 Jun 2024	48.94	50.38	48.94	50.13	50.13	37,000
14 Jun 2024	50.00	50.46	49.23	49.40	49.40	34,400
13 Jun 2024	50.79	50.85	49.33	50.30	50.30	53,000
12 Jun 2024	51.64	51.64	50.70	50.84	50.84	35,800
11 Jun 2024	50.27	50.77	49.76	50.61	50.61	42,800
10 Jun 2024	50.43	50.63	49.09	50.41	50.41	37,100
07 Jun 2024	51.03	51.45	50.81	50.86	50.86	30,700
06 Jun 2024	51.85	52.12	51.43	51.70	51.70	28,400
05 Jun 2024	53.18	53.18	52.16	52.26	52.26	28,900
04 Jun 2024	52.76	53.31	52.33	53.00	53.00	34,900
03 Jun 2024	53.93	53.93	52.66	53.00	53.00	31,600
31 May 2024	51.79	53.57	51.74	53.49	53.49	83,200
30 May 2024	50.78	51.57	50.28	51.57	51.57	46,600
29 May 2024	50.53	50.62	50.09	50.33	50.33	30,900
28 May 2024	51.83	51.83	50.68	50.78	50.78	39,200
24 May 2024	52.10	52.10	51.06	51.49	51.49	44,500
23 May 2024	52.67	52.67	51.27	51.64	51.64	117,400
22 May 2024	53.81	53.94	52.66	52.79	52.79	40,800
21 May 2024	54.23	54.67	53.99	54.11	54.11	26,200
20 May 2024	54.37	54.74	53.84	54.19	54.19	56,000
17 May 2024	54.73	54.86	53.85	54.16	54.16	35,100
16 May 2024	54.28	54.73	54.00	54.67	54.67	42,500
15 May 2024	54.19	54.54	54.02	54.34	54.34	44,400
15 May 2024	0.425 Dividend
14 May 2024	54.55	54.55	53.17	53.98	53.56	60,600
13 May 2024	54.51	54.93	53.61	53.93	53.51	37,300
10 May 2024	54.24	54.66	53.53	54.49	54.06	37,600
09 May 2024	53.40	54.65	53.40	54.00	53.57	123,800
08 May 2024	53.36	54.57	52.85	53.72	53.30	36,300
07 May 2024	52.00	53.88	52.00	53.56	53.14	56,700
06 May 2024	52.57	53.69	52.33	53.29	52.87	46,000
03 May 2024	52.64	53.10	52.02	52.63	52.22	36,000
02 May 2024	52.67	52.96	51.81	52.38	51.97	45,600
01 May 2024	51.11	53.19	50.50	52.75	52.33	71,100
30 Apr 2024	50.09	51.26	49.30	50.94	50.54	55,700
29 Apr 2024	50.06	50.79	49.81	50.35	49.95	55,200
26 Apr 2024	50.74	50.82	49.92	49.94	49.55	35,400
25 Apr 2024	50.68	50.73	49.88	50.49	50.09	35,000
24 Apr 2024	50.17	51.12	50.00	50.80	50.40	34,600
23 Apr 2024	50.49	51.49	50.27	50.75	50.35	42,000
22 Apr 2024	50.19	50.63	49.65	50.17	49.77	46,500
19 Apr 2024	49.19	50.37	49.19	50.19	49.79	58,600
18 Apr 2024	48.71	49.32	48.36	49.15	48.76	57,600
17 Apr 2024	49.01	49.21	48.17	48.56	48.18	41,300
16 Apr 2024	48.29	48.75	47.40	48.37	47.99	64,900
15 Apr 2024	49.00	49.23	48.29	48.84	48.46	39,900
12 Apr 2024	49.25	49.75	48.56	48.89	48.51	32,700
11 Apr 2024	49.54	49.63	48.68	49.46	49.07	45,400
10 Apr 2024	49.82	49.82	48.55	49.10	48.71	52,200
09 Apr 2024	51.15	51.15	50.15	50.64	50.24	30,400
08 Apr 2024	50.79	51.48	50.22	50.79	50.39	34,400
05 Apr 2024	50.58	51.02	49.73	50.44	50.04	34,100
04 Apr 2024	51.68	51.80	50.23	50.65	50.25	76,600
03 Apr 2024	51.44	51.50	50.65	51.08	50.68	38,500
02 Apr 2024	50.00	52.07	50.00	51.45	51.04	75,300
01 Apr 2024	52.71	52.71	50.95	51.71	51.30	53,200
28 Mar 2024	51.86	52.59	51.40	52.35	51.94	63,600
27 Mar 2024	51.23	51.97	50.85	51.78	51.37	33,000
26 Mar 2024	51.15	51.31	50.20	50.72	50.32	52,100
25 Mar 2024	51.56	51.95	50.66	50.90	50.50	45,900
22 Mar 2024	52.60	52.60	51.20	51.32	50.92	26,600
21 Mar 2024	51.88	52.68	51.31	52.19	51.78	54,600
20 Mar 2024	50.65	51.75	50.26	51.51	51.10	44,700
19 Mar 2024	50.90	51.63	50.69	50.91	50.51	35,600
18 Mar 2024	50.75	51.26	50.59	50.77	50.37	33,100
15 Mar 2024	50.44	51.21	50.40	50.92	50.52	138,500
14 Mar 2024	51.30	51.54	50.10	50.73	50.33	63,000
13 Mar 2024	51.38	52.23	51.38	51.74	51.33	57,000
12 Mar 2024	52.01	52.03	51.31	51.42	51.02	30,300
11 Mar 2024	52.07	52.11	51.54	51.96	51.55	47,000
08 Mar 2024	52.93	53.22	52.13	52.27	51.86	31,400
07 Mar 2024	52.32	52.99	51.86	52.70	52.29	52,200
06 Mar 2024	53.04	53.29	51.26	51.82	51.41	95,000
05 Mar 2024	52.64	53.30	52.47	52.58	52.17	47,700
04 Mar 2024	51.33	52.58	50.77	52.49	52.08	39,400
01 Mar 2024	51.00	51.77	50.50	51.72	51.31	44,200
29 Feb 2024	50.58	51.35	50.05	50.96	50.56	64,100
28 Feb 2024	50.02	50.79	49.91	50.06	49.67	36,800
27 Feb 2024	50.62	51.34	49.85	50.41	50.01	54,100
26 Feb 2024	50.26	50.48	49.76	50.21	49.81	31,300
23 Feb 2024	50.15	51.06	50.00	50.56	50.16	34,700
22 Feb 2024	50.09	50.60	49.55	50.27	49.87	38,700
21 Feb 2024	50.27	50.87	50.12	50.53	50.13	34,400
20 Feb 2024	50.19	50.96	49.47	50.06	49.67	163,100
16 Feb 2024	50.63	50.96	50.05	50.75	50.35	59,100
15 Feb 2024	49.19	50.97	49.10	50.86	50.46	77,600
14 Feb 2024	48.54	49.44	48.00	48.96	48.57	55,100
13 Feb 2024	45.26	49.84	45.26	47.74	47.36	109,900
13 Feb 2024	0.425 Dividend
12 Feb 2024	48.57	50.34	48.53	49.89	49.08	65,400
09 Feb 2024	47.95	48.74	47.46	48.57	47.78	68,400
08 Feb 2024	47.97	48.45	47.45	48.06	47.28	51,600
07 Feb 2024	48.09	48.82	47.87	48.23	47.44	38,100
06 Feb 2024	48.04	48.53	47.74	47.91	47.13	95,500
05 Feb 2024	48.21	48.72	47.42	48.04	47.26	54,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,835.02+118.58(+1.01%)

NZD/USD0.6096-0.0026(-0.43%)

ALL ORDS8,022.90-54.00(-0.67%)

OIL81.31+0.48(+0.59%)

GOLD2,323.00-7.80(-0.33%)

Unitil Corporation (UTL)

NZX 50
11,835.02
+118.58(+1.01%)

NZD/USD
0.6096
-0.0026(-0.43%)

ALL ORDS
8,022.90
-54.00(-0.67%)

OIL
81.31
+0.48(+0.59%)

GOLD
2,323.00
-7.80(-0.33%)