UNITIL Corporation - Price History
Monthly price history for UTL (UNITIL Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $51.45 | $51.45 |
| March 2024 | $52.35 | $52.35 |
| February 2024 | $50.96 | $50.96 |
| January 2024 | $47.12 | $47.52 |
| December 2023 | $52.12 | $52.57 |
| November 2023 | $48.07 | $48.48 |
| October 2023 | $44.90 | $45.67 |
| September 2023 | $41.99 | $42.71 |
| August 2023 | $48 | $48.82 |
| July 2023 | $50.75 | $52.04 |
| June 2023 | $49.45 | $50.71 |
| May 2023 | $51.38 | $52.69 |
| April 2023 | $53.83 | $55.59 |
| March 2023 | $55.23 | $57.04 |
| February 2023 | $52.60 | $54.32 |
| January 2023 | $50.12 | $52.17 |
| December 2022 | $49.34 | $51.36 |
| November 2022 | $52.67 | $54.82 |
| October 2022 | $50.25 | $52.71 |
| September 2022 | $44.28 | $46.45 |
| August 2022 | $49.66 | $52.09 |
| July 2022 | $51.85 | $54.77 |
| June 2022 | $55.59 | $58.72 |
| May 2022 | $54.73 | $57.81 |
| April 2022 | $47.94 | $51 |
| March 2022 | $46.88 | $49.88 |
| February 2022 | $47.46 | $50.49 |
| January 2022 | $43.78 | $46.94 |
| December 2021 | $42.89 | $45.99 |
| November 2021 | $38.65 | $41.44 |
| October 2021 | $38.60 | $41.75 |
| September 2021 | $39.55 | $42.78 |
| August 2021 | $45.85 | $49.60 |
| July 2021 | $48.55 | $52.92 |
| June 2021 | $48.60 | $52.97 |
| May 2021 | $50.32 | $54.85 |
| April 2021 | $52.50 | $57.63 |
| March 2021 | $41.62 | $45.69 |
| February 2021 | $38.12 | $41.84 |
| January 2021 | $36.81 | $40.77 |
| December 2020 | $39.97 | $44.27 |
| November 2020 | $36.91 | $40.88 |
| October 2020 | $30.87 | $34.55 |
| September 2020 | $34.52 | $38.64 |
| August 2020 | $37.71 | $42.20 |
| July 2020 | $38.21 | $43.15 |
| June 2020 | $39.69 | $44.82 |
| May 2020 | $42.66 | $48.17 |
| April 2020 | $44.18 | $50.31 |
| March 2020 | $45.95 | $52.32 |
| February 2020 | $49.48 | $56.34 |
| January 2020 | $53.86 | $61.69 |
| December 2019 | $53.97 | $61.82 |
| November 2019 | $53.29 | $61.04 |
| October 2019 | $54.02 | $62.27 |
| September 2019 | $55.04 | $63.44 |
| August 2019 | $52.37 | $60.37 |
| July 2019 | $50.49 | $58.57 |
| June 2019 | $51.63 | $59.89 |
| May 2019 | $49.02 | $56.86 |
| April 2019 | $48.75 | $56.91 |
| March 2019 | $46.40 | $54.17 |
| February 2019 | $47.04 | $54.91 |
| January 2019 | $44.62 | $52.46 |
| December 2018 | $43.07 | $50.64 |
| November 2018 | $43.12 | $50.70 |
| October 2018 | $40.11 | $47.51 |
| September 2018 | $42.98 | $50.90 |
| August 2018 | $42.68 | $50.55 |
| July 2018 | $42.67 | $50.91 |
| June 2018 | $42.78 | $51.04 |
| May 2018 | $40.46 | $48.27 |
| April 2018 | $40.42 | $48.59 |
| March 2018 | $38.60 | $46.41 |
| February 2018 | $34.97 | $42.04 |
| January 2018 | $36.46 | $44.21 |
| December 2017 | $37.62 | $45.62 |
| November 2017 | $43.08 | $52.24 |
| October 2017 | $42.58 | $52 |
| September 2017 | $40.50 | $49.46 |
| August 2017 | $40.83 | $49.86 |
| July 2017 | $41.26 | $50.75 |
| June 2017 | $39.27 | $48.31 |
| May 2017 | $38.68 | $47.58 |
| April 2017 | $39.07 | $48.43 |
| March 2017 | $36.33 | $45.03 |
| February 2017 | $35.98 | $44.60 |
| January 2017 | $36.63 | $45.77 |
| December 2016 | $36.28 | $45.34 |
| November 2016 | $33.99 | $42.47 |
| October 2016 | $32.20 | $40.57 |
| September 2016 | $31 | $39.06 |
| August 2016 | $31.38 | $39.54 |
| July 2016 | $34.42 | $43.74 |
| June 2016 | $33.58 | $42.67 |
| May 2016 | $31.18 | $39.62 |
| April 2016 | $30.82 | $39.52 |
| March 2016 | $33.14 | $42.49 |
| February 2016 | $30.68 | $39.33 |
| January 2016 | $29.96 | $38.75 |
| December 2015 | $27.74 | $35.88 |
| November 2015 | $27.16 | $35.13 |
| October 2015 | $27.14 | $35.47 |
| September 2015 | $28.22 | $36.88 |
| August 2015 | $27.56 | $36.01 |
| July 2015 | $26.94 | $35.55 |
| June 2015 | $25.02 | $33.02 |
| May 2015 | $25.64 | $33.84 |
| April 2015 | $25.65 | $34.20 |
| March 2015 | $26.07 | $34.77 |
| February 2015 | $25.48 | $33.98 |
| January 2015 | $27.74 | $37.36 |
| December 2014 | $27.23 | $36.67 |
| November 2014 | $26.16 | $35.23 |
| October 2014 | $25.62 | $34.84 |
| September 2014 | $22.86 | $31.09 |
| August 2014 | $23.97 | $32.59 |
| July 2014 | $23.28 | $32 |
| June 2014 | $24.62 | $33.83 |
| May 2014 | $24.36 | $33.48 |
| April 2014 | $23.91 | $33.20 |
| March 2014 | $23.65 | $32.84 |
| February 2014 | $22.67 | $31.48 |
| January 2014 | $21.68 | $30.44 |
| December 2013 | $21.71 | $30.49 |
| November 2013 | $21.55 | $30.26 |
| October 2013 | $21.52 | $30.22 |
| September 2013 | $20.62 | $29.27 |
| August 2013 | $19.82 | $28.14 |
| July 2013 | $21.65 | $30.74 |
| June 2013 | $20.12 | $28.88 |
| May 2013 | $19.57 | $28.09 |
| April 2013 | $21.11 | $30.31 |
| March 2013 | $19.37 | $28.13 |
| February 2013 | $18.86 | $27.38 |
| January 2013 | $18.44 | $26.78 |
| December 2012 | $17.62 | $25.92 |
| November 2012 | $17.54 | $25.80 |
| October 2012 | $18.08 | $26.59 |
| September 2012 | $18.27 | $27.22 |
| August 2012 | $17.72 | $26.40 |
| July 2012 | $17.82 | $26.56 |
| June 2012 | $17.55 | $26.50 |
| May 2012 | $17.63 | $26.61 |
| April 2012 | $17.53 | $26.46 |
| March 2012 | $17.54 | $26.83 |
| February 2012 | $17.40 | $26.60 |
| January 2012 | $18.07 | $27.63 |
| December 2011 | $18.33 | $28.38 |
| November 2011 | $17.91 | $27.73 |
| October 2011 | $17.23 | $26.67 |
| September 2011 | $16.38 | $25.68 |
| August 2011 | $16.68 | $26.15 |
| July 2011 | $16.30 | $25.55 |
| June 2011 | $16.55 | $26.30 |
| May 2011 | $16.13 | $25.63 |
| April 2011 | $15.90 | $25.26 |
| March 2011 | $14.62 | $23.56 |
| February 2011 | $14.16 | $22.81 |
| January 2011 | $13.65 | $22 |
| December 2010 | $13.90 | $22.74 |
| November 2010 | $14.07 | $23.02 |
| October 2010 | $13.28 | $21.72 |
| September 2010 | $13.21 | $21.95 |
| August 2010 | $12.81 | $21.28 |
| July 2010 | $13.15 | $21.85 |
| June 2010 | $12.39 | $20.91 |
| May 2010 | $12.35 | $20.84 |
| April 2010 | $13.08 | $22.08 |
| March 2010 | $13.57 | $23.25 |
| February 2010 | $12.70 | $21.75 |
| January 2010 | $12.71 | $21.77 |
| December 2009 | $13.21 | $22.98 |
| November 2009 | $12.18 | $21.19 |
| October 2009 | $11.89 | $20.69 |
| September 2009 | $12.70 | $22.45 |
| August 2009 | $12.34 | $21.82 |
| July 2009 | $11.67 | $20.64 |
| June 2009 | $11.48 | $20.62 |
| May 2009 | $11.18 | $20.08 |
| April 2009 | $11.40 | $20.48 |
| March 2009 | $10.99 | $20.08 |
| February 2009 | $10.54 | $19.25 |
| January 2009 | $11.06 | $20.21 |
| December 2008 | $11.11 | $20.65 |
| November 2008 | $12.90 | $23.98 |
| October 2008 | $12.91 | $24 |
| September 2008 | $13.73 | $25.91 |
| August 2008 | $14.09 | $26.59 |
| July 2008 | $14.60 | $27.54 |
| June 2008 | $14.18 | $27.11 |
| May 2008 | $14.54 | $27.80 |
| April 2008 | $14.02 | $26.80 |
| March 2008 | $13.92 | $26.95 |
| February 2008 | $13.84 | $26.80 |
| January 2008 | $14.45 | $27.97 |
| December 2007 | $14.54 | $28.51 |
| November 2007 | $13.94 | $27.35 |
| October 2007 | $14.71 | $28.86 |
| September 2007 | $14.87 | $29.50 |
| August 2007 | $15.90 | $31.55 |
| July 2007 | $15.55 | $30.85 |
| June 2007 | $13.60 | $27.30 |
| May 2007 | $14 | $28.10 |
| April 2007 | $13.50 | $27.10 |
| March 2007 | $13.40 | $27.24 |
| February 2007 | $13.23 | $26.90 |
| January 2007 | $12.46 | $25.33 |
| December 2006 | $12.30 | $25.35 |
| November 2006 | $12.62 | $26 |
| October 2006 | $11.96 | $24.64 |
| September 2006 | $11.61 | $24.27 |
| August 2006 | $11.76 | $24.57 |
| July 2006 | $11.81 | $24.69 |
| June 2006 | $11.35 | $24.06 |
| May 2006 | $11.75 | $24.90 |
| April 2006 | $11.79 | $25 |
| March 2006 | $12.15 | $26.11 |
| February 2006 | $11.86 | $25.50 |
| January 2006 | $11.44 | $24.59 |
| December 2005 | $11.54 | $25.16 |
| November 2005 | $11.64 | $25.38 |
| October 2005 | $11.95 | $26.05 |
| September 2005 | $12.72 | $28.10 |
| August 2005 | $12.63 | $27.90 |
| July 2005 | $12.85 | $28.38 |
| June 2005 | $12.08 | $27 |
| May 2005 | $12.13 | $27.13 |
| April 2005 | $11.63 | $26 |
| March 2005 | $11.38 | $25.80 |
| February 2005 | $11.80 | $26.75 |
| January 2005 | $11.98 | $27.16 |
| December 2004 | $12.33 | $28.30 |
| November 2004 | $12.20 | $28.01 |
| October 2004 | $12.16 | $27.90 |
| September 2004 | $11.62 | $27 |
| August 2004 | $11.58 | $26.90 |
| July 2004 | $11.36 | $26.39 |
| June 2004 | $11.19 | $26.35 |
| May 2004 | $11.09 | $26.10 |
| April 2004 | $11.62 | $27.35 |
| March 2004 | $11.63 | $27.72 |
| February 2004 | $11.08 | $26.40 |
| January 2004 | $10.91 | $26 |
| December 2003 | $10.68 | $25.80 |
| November 2003 | $10.33 | $24.95 |
| October 2003 | $10.21 | $24.65 |
| September 2003 | $10.24 | $25.07 |
| August 2003 | $10.30 | $25.20 |
| July 2003 | $10.18 | $24.91 |
| June 2003 | $9.71 | $24.10 |
| May 2003 | $9.80 | $24.30 |
| April 2003 | $9.68 | $24.02 |
| March 2003 | $9.93 | $25 |
| February 2003 | $10.37 | $26.10 |
| January 2003 | $9.70 | $24.41 |
| December 2002 | $9.72 | $24.80 |
| November 2002 | $10.38 | $26.50 |
| October 2002 | $10.44 | $26.65 |
| September 2002 | $10.50 | $27.15 |
| August 2002 | $10.40 | $26.90 |
| July 2002 | $10.13 | $26.18 |
| June 2002 | $11.40 | $29.88 |
| May 2002 | $11.98 | $31.40 |
| April 2002 | $10.59 | $27.75 |
| March 2002 | $10.01 | $26.55 |
| February 2002 | $9.69 | $25.70 |
| January 2002 | $9.10 | $24.15 |
| December 2001 | $8.70 | $23.40 |
| November 2001 | $9.07 | $24.40 |
| October 2001 | $8.97 | $24.15 |
| September 2001 | $8.88 | $24.25 |
| August 2001 | $8.83 | $24.10 |
| July 2001 | $8.88 | $24.25 |
| June 2001 | $8.94 | $24.75 |
| May 2001 | $9.48 | $26.25 |
| April 2001 | $9.28 | $25.70 |
| March 2001 | $9.18 | $25.75 |
| February 2001 | $9 | $25.25 |
| January 2001 | $9.20 | $25.80 |
| December 2000 | $9.32 | $26.50 |
| November 2000 | $9.10 | $25.88 |
| October 2000 | $9.28 | $26.38 |
| September 2000 | $9.04 | $26.06 |
| August 2000 | $10.06 | $29 |
| July 2000 | $9.15 | $26.38 |
| June 2000 | $9.14 | $26.69 |
| May 2000 | $8.91 | $26 |
| April 2000 | $9.57 | $27.94 |
| March 2000 | $10.01 | $29.56 |
| February 2000 | $10.49 | $31 |
| January 2000 | $11.59 | $34.25 |
| December 1999 | $11.98 | $35.75 |
| November 1999 | $9.42 | $28.12 |
| October 1999 | $9.09 | $27.12 |
| September 1999 | $8.05 | $24.31 |
| August 1999 | $8.61 | $26 |
| July 1999 | $9.02 | $27.25 |
| June 1999 | $8.23 | $25.19 |
| May 1999 | $7.64 | $23.38 |
| April 1999 | $7.50 | $22.94 |
| March 1999 | $7.41 | $23 |
| February 1999 | $7.33 | $22.75 |
| January 1999 | $8.37 | $26 |
| December 1998 | $8.08 | $25.44 |
| November 1998 | $8.66 | $27.25 |
| October 1998 | $7.86 | $24.75 |
| September 1998 | $7.17 | $22.88 |
| August 1998 | $7 | $22.31 |
| July 1998 | $7.33 | $23.38 |
| June 1998 | $7.26 | $23.50 |
| May 1998 | $7.01 | $22.69 |
| April 1998 | $7.26 | $23.50 |
| March 1998 | $7.73 | $25.38 |
| February 1998 | $7.85 | $25.75 |
| January 1998 | $8.19 | $26.88 |
| December 1997 | $7.31 | $24.31 |
| November 1997 | $6.56 | $21.81 |
| October 1997 | $6.49 | $21.56 |
| September 1997 | $6.78 | $22.88 |
| August 1997 | $6.52 | $22 |
| July 1997 | $6.44 | $21.75 |
| June 1997 | $5.95 | $20.38 |
| May 1997 | $5.84 | $20 |
| April 1997 | $5.55 | $19 |
| March 1997 | $5.70 | $19.88 |
| February 1997 | $5.70 | $19.88 |
| January 1997 | $5.74 | $20 |
| December 1996 | $5.65 | $20 |
| November 1996 | $5.50 | $19.50 |
| October 1996 | $5.68 | $20.12 |
| September 1996 | $5.76 | $20.75 |
| August 1996 | $6.11 | $22 |
| July 1996 | $5.80 | $20.88 |
| June 1996 | $6.22 | $22.75 |
| May 1996 | $6.32 | $23.12 |
| April 1996 | $6.01 | $22 |
| March 1996 | $6.23 | $23.12 |
| February 1996 | $6.43 | $23.88 |
| January 1996 | $6.40 | $23.75 |
| December 1995 | $5.54 | $20.88 |
| November 1995 | $5.38 | $20.25 |
| October 1995 | $5.15 | $19.38 |
| September 1995 | $5.19 | $19.88 |
| August 1995 | $4.74 | $18.12 |
| July 1995 | $4.41 | $16.88 |
| June 1995 | $4.36 | $17 |
| May 1995 | $4.33 | $16.88 |
| April 1995 | $4.23 | $16.50 |
| March 1995 | $4.12 | $16.38 |
| February 1995 | $4.21 | $16.75 |
| January 1995 | $4.18 | $16.62 |
| December 1994 | $4.01 | $16.25 |
| November 1994 | $4.44 | $18 |
| October 1994 | $4.20 | $17 |
| September 1994 | $4.18 | $17.25 |
| August 1994 | $4.57 | $18.88 |
| July 1994 | $4.27 | $17.62 |
| June 1994 | $3.99 | $16.75 |
| May 1994 | $4.64 | $19.50 |
| April 1994 | $4.49 | $18.88 |
| March 1994 | $4.36 | $18.62 |
| February 1994 | $4.51 | $19.25 |
| January 1994 | $4.54 | $19.38 |
| December 1993 | $4.50 | $19.50 |
| November 1993 | $4.38 | $19 |
| October 1993 | $5.07 | $22 |
| September 1993 | $4.86 | $21.38 |
| August 1993 | $4.78 | $21 |
| July 1993 | $4.38 | $19.25 |
| June 1993 | $4.23 | $18.88 |
| May 1993 | $4.06 | $18.12 |
| April 1993 | $4.18 | $18.62 |
| March 1993 | $4.39 | $19.88 |
| February 1993 | $4.39 | $19.88 |
| January 1993 | $4 | $18.12 |
| December 1992 | $3.91 | $18 |
| November 1992 | $3.58 | $33 |
| October 1992 | $3.40 | $31.25 |
| September 1992 | $3.72 | $34.88 |
| August 1992 | $3.59 | $33.62 |
| July 1992 | $3.32 | $31.12 |
| June 1992 | $3.26 | $31.12 |
| May 1992 | $3.51 | $33.50 |
| April 1992 | $3.56 | $34.50 |
| March 1992 | $3.54 | $38.12 |
| February 1992 | $3.56 | $38.38 |
| January 1992 | $3.54 | $38.12 |
| December 1991 | $3.54 | $38.75 |
| November 1991 | $3.36 | $36.75 |
| October 1991 | $3.38 | $37 |
| September 1991 | $3.42 | $38 |
| August 1991 | $3.36 | $37.25 |
| July 1991 | $3.29 | $36.50 |
| June 1991 | $3.19 | $36 |
| May 1991 | $3.05 | $34.38 |
| April 1991 | $3.06 | $35.12 |
| March 1991 | $2.94 | $33.75 |
| February 1991 | $2.78 | $31.88 |
| January 1991 | $2.79 | $32 |
| December 1990 | $2.81 | $32.75 |
| November 1990 | $2.83 | $33 |
| October 1990 | $2.66 | $31 |
| September 1990 | $2.77 | $32.88 |
| August 1990 | $2.80 | $33.25 |
| July 1990 | $2.86 | $34 |
| June 1990 | $2.70 | $32.62 |
| May 1990 | $2.64 | $31.88 |
| April 1990 | $2.79 | $33.62 |
| March 1990 | $2.83 | $34.75 |
| February 1990 | $2.85 | $35 |
| January 1990 | $2.99 | $37.25 |
| December 1989 | $2.97 | $37 |
| November 1989 | $2.85 | $35.50 |
| October 1989 | $2.89 | $36 |
| September 1989 | $2.78 | $34.62 |
| August 1989 | $2.89 | $36 |
| July 1989 | $2.95 | $36.75 |
| June 1989 | $3.01 | $37.50 |
| May 1989 | $2.97 | $37 |
| April 1989 | $3.06 | $38.12 |
| March 1989 | $2.75 | $34.25 |
| February 1989 | $2.45 | $30.50 |
| January 1989 | $2.45 | $30.50 |
| December 1988 | $2.42 | $30.12 |
| November 1988 | $2.45 | $30.50 |
| October 1988 | $2.34 | $29.12 |
| September 1988 | $2.38 | $29.62 |
| August 1988 | $2.23 | $27.75 |
| July 1988 | $2.23 | $27.75 |
| June 1988 | $2.25 | $28 |
| May 1988 | $2.31 | $28.75 |
| April 1988 | $2.40 | $29.88 |
| March 1988 | $2.41 | $30 |
| February 1988 | $2.36 | $29.38 |
| January 1988 | $2.43 | $30.25 |
| December 1987 | $2.36 | $29.38 |
| November 1987 | $2.41 | $30 |
| October 1987 | $2.45 | $30.50 |
| September 1987 | $2.69 | $33.50 |
| August 1987 | $2.71 | $33.75 |
| July 1987 | $2.64 | $32.88 |
| June 1987 | $2.61 | $32.50 |
| May 1987 | $2.54 | $31.62 |
| April 1987 | $2.46 | $30.62 |
| March 1987 | $2.57 | $32 |
| February 1987 | $2.69 | $33.50 |
| January 1987 | $2.49 | $31 |
| December 1986 | $2.31 | $28.75 |
| November 1986 | $2.49 | $31 |
| October 1986 | $2.53 | $31.50 |
| September 1986 | $2.65 | $33 |
| August 1986 | $2.81 | $35 |
| July 1986 | $2.86 | $35.62 |
| June 1986 | $2.80 | $34.88 |
| May 1986 | $2.75 | $34.25 |
| April 1986 | $2.82 | $35.12 |
| March 1986 | $2.52 | $31.38 |
| February 1986 | $2.07 | $25.75 |
| January 1986 | $2 | $24.88 |
| December 1985 | $1.93 | $24 |
| November 1985 | $1.73 | $21.50 |
| October 1985 | $1.71 | $21.25 |
| September 1985 | $1.77 | $22 |
| August 1985 | $1.71 | $21.25 |
| July 1985 | $1.63 | $20.25 |
| June 1985 | $1.58 | $19.62 |
| May 1985 | $1.56 | $19.38 |
| April 1985 | $1.51 | $18.75 |
| March 1985 | $1.48 | $18.38 |
UTL
List: Contenders
Price: $50.19
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.46%
Payout Ratio: 61.59%
Payout Ratio Range:
Dividend Per Share: 1.70 USD
Earnings Per Share: 2.82 USD
P/E Ratio: 17.60
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Diversified
Volume: 27159
Ebitda: 33.9 millionMarket Capitalization: 790.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 1.98%
DGR5: 1.74%
DGR10: 1.33%
DGR20: 0.67%