Unitil Corporation ( UTL) - Price History
Monthly price history for UTL (Unitil Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $48.83 | $48.83 |
| May 2026 | $50.03 | $50.03 |
| April 2026 | $52.46 | $52.46 |
| March 2026 | $52.24 | $52.24 |
| February 2026 | $52.31 | $52.31 |
| January 2026 | $50.44 | $50.91 |
| December 2025 | $47.99 | $48.44 |
| November 2025 | $49.76 | $50.23 |
| October 2025 | $47.85 | $48.75 |
| September 2025 | $46.97 | $47.86 |
| August 2025 | $46.09 | $46.96 |
| July 2025 | $50.17 | $51.58 |
| June 2025 | $50.72 | $52.15 |
| May 2025 | $53.33 | $54.83 |
| April 2025 | $56.57 | $58.66 |
| March 2025 | $55.63 | $57.69 |
| February 2025 | $54.10 | $56.10 |
| January 2025 | $51.25 | $53.57 |
| December 2024 | $51.84 | $54.19 |
| November 2024 | $57.42 | $60.02 |
| October 2024 | $54.98 | $57.89 |
| September 2024 | $57.54 | $60.58 |
| August 2024 | $57.27 | $60.30 |
| July 2024 | $57.78 | $61.28 |
| June 2024 | $48.83 | $51.79 |
| May 2024 | $50.43 | $53.49 |
| April 2024 | $47.65 | $50.94 |
| March 2024 | $48.97 | $52.35 |
| February 2024 | $47.67 | $50.96 |
| January 2024 | $44.07 | $47.52 |
| December 2023 | $48.76 | $52.57 |
| November 2023 | $44.96 | $48.48 |
| October 2023 | $42 | $45.67 |
| September 2023 | $39.28 | $42.71 |
| August 2023 | $44.90 | $48.82 |
| July 2023 | $47.47 | $52.04 |
| June 2023 | $46.26 | $50.71 |
| May 2023 | $48.06 | $52.69 |
| April 2023 | $50.35 | $55.59 |
| March 2023 | $51.67 | $57.04 |
| February 2023 | $49.20 | $54.32 |
| January 2023 | $46.89 | $52.17 |
| December 2022 | $46.16 | $51.36 |
| November 2022 | $49.27 | $54.82 |
| October 2022 | $47.01 | $52.71 |
| September 2022 | $41.42 | $46.45 |
| August 2022 | $46.45 | $52.09 |
| July 2022 | $48.50 | $54.77 |
| June 2022 | $52 | $58.72 |
| May 2022 | $51.19 | $57.81 |
| April 2022 | $44.84 | $51 |
| March 2022 | $43.86 | $49.88 |
| February 2022 | $44.39 | $50.49 |
| January 2022 | $40.95 | $46.94 |
| December 2021 | $40.12 | $45.99 |
| November 2021 | $36.15 | $41.44 |
| October 2021 | $36.10 | $41.75 |
| September 2021 | $37 | $42.78 |
| August 2021 | $42.89 | $49.60 |
| July 2021 | $45.42 | $52.92 |
| June 2021 | $45.46 | $52.97 |
| May 2021 | $47.08 | $54.85 |
| April 2021 | $49.11 | $57.63 |
| March 2021 | $38.94 | $45.69 |
| February 2021 | $35.66 | $41.84 |
| January 2021 | $34.44 | $40.77 |
| December 2020 | $37.39 | $44.27 |
| November 2020 | $34.53 | $40.88 |
| October 2020 | $28.88 | $34.55 |
| September 2020 | $32.30 | $38.64 |
| August 2020 | $35.27 | $42.20 |
| July 2020 | $35.74 | $43.15 |
| June 2020 | $37.13 | $44.82 |
| May 2020 | $39.90 | $48.17 |
| April 2020 | $41.33 | $50.31 |
| March 2020 | $42.98 | $52.32 |
| February 2020 | $46.28 | $56.34 |
| January 2020 | $50.38 | $61.69 |
| December 2019 | $50.49 | $61.82 |
| November 2019 | $49.85 | $61.04 |
| October 2019 | $50.54 | $62.27 |
| September 2019 | $51.48 | $63.44 |
| August 2019 | $48.99 | $60.37 |
| July 2019 | $47.23 | $58.57 |
| June 2019 | $48.30 | $59.89 |
| May 2019 | $45.86 | $56.86 |
| April 2019 | $45.60 | $56.91 |
| March 2019 | $43.40 | $54.17 |
| February 2019 | $44 | $54.91 |
| January 2019 | $41.74 | $52.46 |
| December 2018 | $40.29 | $50.64 |
| November 2018 | $40.34 | $50.70 |
| October 2018 | $37.52 | $47.51 |
| September 2018 | $40.20 | $50.90 |
| August 2018 | $39.92 | $50.55 |
| July 2018 | $39.91 | $50.91 |
| June 2018 | $40.02 | $51.04 |
| May 2018 | $37.84 | $48.27 |
| April 2018 | $37.81 | $48.59 |
| March 2018 | $36.11 | $46.41 |
| February 2018 | $32.71 | $42.04 |
| January 2018 | $34.11 | $44.21 |
| December 2017 | $35.20 | $45.62 |
| November 2017 | $40.30 | $52.24 |
| October 2017 | $39.83 | $52 |
| September 2017 | $37.88 | $49.46 |
| August 2017 | $38.19 | $49.86 |
| July 2017 | $38.59 | $50.75 |
| June 2017 | $36.74 | $48.31 |
| May 2017 | $36.18 | $47.58 |
| April 2017 | $36.55 | $48.43 |
| March 2017 | $33.98 | $45.03 |
| February 2017 | $33.66 | $44.60 |
| January 2017 | $34.26 | $45.77 |
| December 2016 | $33.94 | $45.34 |
| November 2016 | $31.79 | $42.47 |
| October 2016 | $30.12 | $40.57 |
| September 2016 | $29 | $39.06 |
| August 2016 | $29.36 | $39.54 |
| July 2016 | $32.20 | $43.74 |
| June 2016 | $31.41 | $42.67 |
| May 2016 | $29.17 | $39.62 |
| April 2016 | $28.84 | $39.52 |
| March 2016 | $31 | $42.49 |
| February 2016 | $28.70 | $39.33 |
| January 2016 | $28.02 | $38.75 |
| December 2015 | $25.95 | $35.88 |
| November 2015 | $25.40 | $35.13 |
| October 2015 | $25.39 | $35.47 |
| September 2015 | $26.40 | $36.88 |
| August 2015 | $25.78 | $36.01 |
| July 2015 | $25.20 | $35.55 |
| June 2015 | $23.41 | $33.02 |
| May 2015 | $23.99 | $33.84 |
| April 2015 | $23.99 | $34.20 |
| March 2015 | $24.39 | $34.77 |
| February 2015 | $23.84 | $33.98 |
| January 2015 | $25.95 | $37.36 |
| December 2014 | $25.47 | $36.67 |
| November 2014 | $24.47 | $35.23 |
| October 2014 | $23.97 | $34.84 |
| September 2014 | $21.39 | $31.09 |
| August 2014 | $22.42 | $32.59 |
| July 2014 | $21.78 | $32 |
| June 2014 | $23.03 | $33.83 |
| May 2014 | $22.79 | $33.48 |
| April 2014 | $22.36 | $33.20 |
| March 2014 | $22.12 | $32.84 |
| February 2014 | $21.21 | $31.48 |
| January 2014 | $20.28 | $30.44 |
| December 2013 | $20.31 | $30.49 |
| November 2013 | $20.16 | $30.26 |
| October 2013 | $20.13 | $30.22 |
| September 2013 | $19.29 | $29.27 |
| August 2013 | $18.54 | $28.14 |
| July 2013 | $20.25 | $30.74 |
| June 2013 | $18.82 | $28.88 |
| May 2013 | $18.30 | $28.09 |
| April 2013 | $19.75 | $30.31 |
| March 2013 | $18.12 | $28.13 |
| February 2013 | $17.64 | $27.38 |
| January 2013 | $17.25 | $26.78 |
| December 2012 | $16.48 | $25.92 |
| November 2012 | $16.41 | $25.80 |
| October 2012 | $16.91 | $26.59 |
| September 2012 | $17.09 | $27.22 |
| August 2012 | $16.57 | $26.40 |
| July 2012 | $16.67 | $26.56 |
| June 2012 | $16.42 | $26.50 |
| May 2012 | $16.49 | $26.61 |
| April 2012 | $16.40 | $26.46 |
| March 2012 | $16.41 | $26.83 |
| February 2012 | $16.27 | $26.60 |
| January 2012 | $16.90 | $27.63 |
| December 2011 | $17.15 | $28.38 |
| November 2011 | $16.76 | $27.73 |
| October 2011 | $16.12 | $26.67 |
| September 2011 | $15.32 | $25.68 |
| August 2011 | $15.60 | $26.15 |
| July 2011 | $15.24 | $25.55 |
| June 2011 | $15.48 | $26.30 |
| May 2011 | $15.09 | $25.63 |
| April 2011 | $14.87 | $25.26 |
| March 2011 | $13.68 | $23.56 |
| February 2011 | $13.24 | $22.81 |
| January 2011 | $12.77 | $22 |
| December 2010 | $13 | $22.74 |
| November 2010 | $13.16 | $23.02 |
| October 2010 | $12.42 | $21.72 |
| September 2010 | $12.36 | $21.95 |
| August 2010 | $11.98 | $21.28 |
| July 2010 | $12.30 | $21.85 |
| June 2010 | $11.59 | $20.91 |
| May 2010 | $11.55 | $20.84 |
| April 2010 | $12.24 | $22.08 |
| March 2010 | $12.70 | $23.25 |
| February 2010 | $11.88 | $21.75 |
| January 2010 | $11.89 | $21.77 |
| December 2009 | $12.35 | $22.98 |
| November 2009 | $11.39 | $21.19 |
| October 2009 | $11.12 | $20.69 |
| September 2009 | $11.88 | $22.45 |
| August 2009 | $11.54 | $21.82 |
| July 2009 | $10.92 | $20.64 |
| June 2009 | $10.74 | $20.62 |
| May 2009 | $10.46 | $20.08 |
| April 2009 | $10.66 | $20.48 |
| March 2009 | $10.28 | $20.08 |
| February 2009 | $9.86 | $19.25 |
| January 2009 | $10.35 | $20.21 |
| December 2008 | $10.39 | $20.65 |
| November 2008 | $12.06 | $23.98 |
| October 2008 | $12.08 | $24 |
| September 2008 | $12.85 | $25.91 |
| August 2008 | $13.18 | $26.59 |
| July 2008 | $13.65 | $27.54 |
| June 2008 | $13.27 | $27.11 |
| May 2008 | $13.60 | $27.80 |
| April 2008 | $13.12 | $26.80 |
| March 2008 | $13.02 | $26.95 |
| February 2008 | $12.95 | $26.80 |
| January 2008 | $13.51 | $27.97 |
| December 2007 | $13.60 | $28.51 |
| November 2007 | $13.04 | $27.35 |
| October 2007 | $13.76 | $28.86 |
| September 2007 | $13.91 | $29.50 |
| August 2007 | $14.87 | $31.55 |
| July 2007 | $14.54 | $30.85 |
| June 2007 | $12.72 | $27.30 |
| May 2007 | $13.10 | $28.10 |
| April 2007 | $12.63 | $27.10 |
| March 2007 | $12.53 | $27.24 |
| February 2007 | $12.38 | $26.90 |
| January 2007 | $11.66 | $25.33 |
| December 2006 | $11.50 | $25.35 |
| November 2006 | $11.80 | $26 |
| October 2006 | $11.18 | $24.64 |
| September 2006 | $10.86 | $24.27 |
| August 2006 | $11 | $24.57 |
| July 2006 | $11.05 | $24.69 |
| June 2006 | $10.62 | $24.06 |
| May 2006 | $10.99 | $24.90 |
| April 2006 | $11.03 | $25 |
| March 2006 | $11.36 | $26.11 |
| February 2006 | $11.10 | $25.50 |
| January 2006 | $10.70 | $24.59 |
| December 2005 | $10.80 | $25.16 |
| November 2005 | $10.89 | $25.38 |
| October 2005 | $11.18 | $26.05 |
| September 2005 | $11.90 | $28.10 |
| August 2005 | $11.82 | $27.90 |
| July 2005 | $12.02 | $28.38 |
| June 2005 | $11.30 | $27 |
| May 2005 | $11.35 | $27.13 |
| April 2005 | $10.88 | $26 |
| March 2005 | $10.65 | $25.80 |
| February 2005 | $11.04 | $26.75 |
| January 2005 | $11.21 | $27.16 |
| December 2004 | $11.53 | $28.30 |
| November 2004 | $11.42 | $28.01 |
| October 2004 | $11.37 | $27.90 |
| September 2004 | $10.87 | $27 |
| August 2004 | $10.83 | $26.90 |
| July 2004 | $10.62 | $26.39 |
| June 2004 | $10.47 | $26.35 |
| May 2004 | $10.37 | $26.10 |
| April 2004 | $10.87 | $27.35 |
| March 2004 | $10.88 | $27.72 |
| February 2004 | $10.36 | $26.40 |
| January 2004 | $10.20 | $26 |
| December 2003 | $10 | $25.80 |
| November 2003 | $9.67 | $24.95 |
| October 2003 | $9.55 | $24.65 |
| September 2003 | $9.58 | $25.07 |
| August 2003 | $9.63 | $25.20 |
| July 2003 | $9.52 | $24.91 |
| June 2003 | $9.09 | $24.10 |
| May 2003 | $9.16 | $24.30 |
| April 2003 | $9.06 | $24.02 |
| March 2003 | $9.29 | $25 |
| February 2003 | $9.70 | $26.10 |
| January 2003 | $9.07 | $24.41 |
| December 2002 | $9.09 | $24.80 |
| November 2002 | $9.71 | $26.50 |
| October 2002 | $9.77 | $26.65 |
| September 2002 | $9.82 | $27.15 |
| August 2002 | $9.73 | $26.90 |
| July 2002 | $9.47 | $26.18 |
| June 2002 | $10.67 | $29.88 |
| May 2002 | $11.21 | $31.40 |
| April 2002 | $9.91 | $27.75 |
| March 2002 | $9.36 | $26.55 |
| February 2002 | $9.06 | $25.70 |
| January 2002 | $8.52 | $24.15 |
| December 2001 | $8.13 | $23.40 |
| November 2001 | $8.48 | $24.40 |
| October 2001 | $8.39 | $24.15 |
| September 2001 | $8.31 | $24.25 |
| August 2001 | $8.26 | $24.10 |
| July 2001 | $8.31 | $24.25 |
| June 2001 | $8.36 | $24.75 |
| May 2001 | $8.87 | $26.25 |
| April 2001 | $8.68 | $25.70 |
| March 2001 | $8.59 | $25.75 |
| February 2001 | $8.42 | $25.25 |
| January 2001 | $8.60 | $25.80 |
| December 2000 | $8.72 | $26.50 |
| November 2000 | $8.52 | $25.88 |
| October 2000 | $8.68 | $26.38 |
| September 2000 | $8.46 | $26.06 |
| August 2000 | $9.41 | $29 |
| July 2000 | $8.56 | $26.38 |
| June 2000 | $8.55 | $26.69 |
| May 2000 | $8.33 | $26 |
| April 2000 | $8.95 | $27.94 |
| March 2000 | $9.36 | $29.56 |
| February 2000 | $9.82 | $31 |
| January 2000 | $10.84 | $34.25 |
| December 1999 | $11.20 | $35.75 |
| November 1999 | $8.81 | $28.12 |
| October 1999 | $8.50 | $27.12 |
| September 1999 | $7.53 | $24.31 |
| August 1999 | $8.05 | $26 |
| July 1999 | $8.44 | $27.25 |
| June 1999 | $7.70 | $25.19 |
| May 1999 | $7.15 | $23.38 |
| April 1999 | $7.01 | $22.94 |
| March 1999 | $6.93 | $23 |
| February 1999 | $6.85 | $22.75 |
| January 1999 | $7.83 | $26 |
| December 1998 | $7.56 | $25.44 |
| November 1998 | $8.10 | $27.25 |
| October 1998 | $7.36 | $24.75 |
| September 1998 | $6.71 | $22.88 |
| August 1998 | $6.54 | $22.31 |
| July 1998 | $6.86 | $23.38 |
| June 1998 | $6.80 | $23.50 |
| May 1998 | $6.56 | $22.69 |
| April 1998 | $6.80 | $23.50 |
| March 1998 | $7.23 | $25.38 |
| February 1998 | $7.34 | $25.75 |
| January 1998 | $7.66 | $26.88 |
| December 1997 | $6.84 | $24.31 |
| November 1997 | $6.14 | $21.81 |
| October 1997 | $6.07 | $21.56 |
| September 1997 | $6.34 | $22.88 |
| August 1997 | $6.10 | $22 |
| July 1997 | $6.03 | $21.75 |
| June 1997 | $5.56 | $20.38 |
| May 1997 | $5.46 | $20 |
| April 1997 | $5.19 | $19 |
| March 1997 | $5.34 | $19.88 |
| February 1997 | $5.34 | $19.88 |
| January 1997 | $5.37 | $20 |
| December 1996 | $5.28 | $20 |
| November 1996 | $5.15 | $19.50 |
| October 1996 | $5.32 | $20.12 |
| September 1996 | $5.39 | $20.75 |
| August 1996 | $5.72 | $22 |
| July 1996 | $5.42 | $20.88 |
| June 1996 | $5.82 | $22.75 |
| May 1996 | $5.91 | $23.12 |
| April 1996 | $5.63 | $22 |
| March 1996 | $5.83 | $23.12 |
| February 1996 | $6.02 | $23.88 |
| January 1996 | $5.98 | $23.75 |
| December 1995 | $5.19 | $20.88 |
| November 1995 | $5.03 | $20.25 |
| October 1995 | $4.81 | $19.38 |
| September 1995 | $4.86 | $19.88 |
| August 1995 | $4.43 | $18.12 |
| July 1995 | $4.12 | $16.88 |
| June 1995 | $4.08 | $17 |
| May 1995 | $4.05 | $16.88 |
| April 1995 | $3.96 | $16.50 |
| March 1995 | $3.85 | $16.38 |
| February 1995 | $3.94 | $16.75 |
| January 1995 | $3.91 | $16.62 |
| December 1994 | $3.75 | $16.25 |
| November 1994 | $4.16 | $18 |
| October 1994 | $3.92 | $17 |
| September 1994 | $3.91 | $17.25 |
| August 1994 | $4.28 | $18.88 |
| July 1994 | $4 | $17.62 |
| June 1994 | $3.73 | $16.75 |
| May 1994 | $4.34 | $19.50 |
| April 1994 | $4.20 | $18.88 |
| March 1994 | $4.08 | $18.62 |
| February 1994 | $4.22 | $19.25 |
| January 1994 | $4.24 | $19.38 |
| December 1993 | $4.20 | $19.50 |
| November 1993 | $4.10 | $19 |
| October 1993 | $4.74 | $22 |
| September 1993 | $4.55 | $21.38 |
| August 1993 | $4.47 | $21 |
| July 1993 | $4.10 | $19.25 |
| June 1993 | $3.96 | $18.88 |
| May 1993 | $3.80 | $18.12 |
| April 1993 | $3.90 | $18.62 |
| March 1993 | $4.10 | $19.88 |
| February 1993 | $4.10 | $19.88 |
| January 1993 | $3.74 | $18.12 |
| December 1992 | $3.66 | $18 |
| November 1992 | $3.35 | $33 |
| October 1992 | $3.18 | $31.25 |
| September 1992 | $3.48 | $34.88 |
| August 1992 | $3.36 | $33.62 |
| July 1992 | $3.11 | $31.12 |
| June 1992 | $3.05 | $31.12 |
| May 1992 | $3.28 | $33.50 |
| April 1992 | $3.33 | $34.50 |
| March 1992 | $3.31 | $38.12 |
| February 1992 | $3.34 | $38.38 |
| January 1992 | $3.31 | $38.12 |
| December 1991 | $3.32 | $38.75 |
| November 1991 | $3.15 | $36.75 |
| October 1991 | $3.17 | $37 |
| September 1991 | $3.21 | $38 |
| August 1991 | $3.14 | $37.25 |
| July 1991 | $3.08 | $36.50 |
| June 1991 | $2.99 | $36 |
| May 1991 | $2.86 | $34.38 |
| April 1991 | $2.92 | $35.12 |
| March 1991 | $2.76 | $33.75 |
| February 1991 | $2.60 | $31.88 |
| January 1991 | $2.62 | $32 |
| December 1990 | $2.63 | $32.75 |
| November 1990 | $2.65 | $33 |
| October 1990 | $2.49 | $31 |
| September 1990 | $2.60 | $32.88 |
| August 1990 | $2.62 | $33.25 |
| July 1990 | $2.68 | $34 |
| June 1990 | $2.54 | $32.62 |
| May 1990 | $2.48 | $31.88 |
| April 1990 | $2.61 | $33.62 |
| March 1990 | $2.66 | $34.75 |
| February 1990 | $2.68 | $35 |
| January 1990 | $2.85 | $37.25 |
| December 1989 | $2.79 | $37 |
| November 1989 | $2.68 | $35.50 |
| October 1989 | $2.72 | $36 |
| September 1989 | $2.57 | $34.62 |
| August 1989 | $2.67 | $36 |
| July 1989 | $2.73 | $36.75 |
| June 1989 | $2.74 | $37.50 |
| May 1989 | $2.70 | $37 |
| April 1989 | $2.79 | $38.12 |
| March 1989 | $2.47 | $34.25 |
| February 1989 | $2.20 | $30.50 |
| January 1989 | $2.20 | $30.50 |
| December 1988 | $2.14 | $30.12 |
| November 1988 | $2.16 | $30.50 |
| October 1988 | $2.06 | $29.12 |
| September 1988 | $2.06 | $29.62 |
| August 1988 | $1.93 | $27.75 |
| July 1988 | $1.93 | $27.75 |
| June 1988 | $1.91 | $28 |
| May 1988 | $1.96 | $28.75 |
| April 1988 | $2.04 | $29.88 |
| March 1988 | $2.02 | $30 |
| February 1988 | $1.97 | $29.38 |
| January 1988 | $2.03 | $30.25 |
| December 1987 | $1.94 | $29.38 |
| November 1987 | $1.98 | $30 |
| October 1987 | $2.02 | $30.50 |
| September 1987 | $2.18 | $33.50 |
| August 1987 | $2.20 | $33.75 |
| July 1987 | $2.14 | $32.88 |
| June 1987 | $2.08 | $32.50 |
| May 1987 | $2.03 | $31.62 |
| April 1987 | $1.96 | $30.62 |
| March 1987 | $2.02 | $32 |
| February 1987 | $2.12 | $33.50 |
| January 1987 | $1.96 | $31 |
| December 1986 | $1.79 | $28.75 |
| November 1986 | $1.93 | $31 |
| October 1986 | $1.96 | $31.50 |
| September 1986 | $1.98 | $33 |
| August 1986 | $2.10 | $35 |
| July 1986 | $2.14 | $35.62 |
| June 1986 | $2.03 | $34.88 |
| May 1986 | $2 | $34.25 |
| April 1986 | $2.05 | $35.12 |
| March 1986 | $1.77 | $31.38 |
| February 1986 | $1.45 | $25.75 |
| January 1986 | $1.40 | $24.88 |
| December 1985 | $1.30 | $24 |
| November 1985 | $1.16 | $21.50 |
| October 1985 | $1.15 | $21.25 |
| September 1985 | $1.13 | $22 |
| August 1985 | $1.09 | $21.25 |
| July 1985 | $1.04 | $20.25 |
| June 1985 | $1.01 | $19.62 |
| May 1985 | $0.95 | $19.38 |
| April 1985 | $0.92 | $18.75 |
| March 1985 | $0.90 | $18.38 |
UTL
List: Contenders
Price: $48.83
52 week price:
Dividend Yield: 3.75%
5-year range yield:
Forward Dividend Yield: 3.84%
Payout Ratio: 56.86%
Payout Ratio Range:
Dividend Per Share: 1.90 USD
Earnings Per Share: 3.13 USD
P/E Ratio: 16.21
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Diversified
Country: United States
Volume: 27159
Ebitda: 33.9 millionMarket Capitalization: 888.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 42
DGR3: 4.36%
DGR5: 3.28%
DGR10: 2.34%
DGR20: 1.21%