Unitil Corporation ( UTL) - Price History
Monthly price history for UTL (Unitil Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $53.71 | $53.71 |
| August 2026 | $53.54 | $53.54 |
| July 2026 | $53.47 | $53.94 |
| June 2026 | $52.23 | $52.69 |
| May 2026 | $49.59 | $50.03 |
| April 2026 | $51.52 | $52.46 |
| March 2026 | $51.30 | $52.24 |
| February 2026 | $51.37 | $52.31 |
| January 2026 | $49.53 | $50.91 |
| December 2025 | $47.13 | $48.44 |
| November 2025 | $48.87 | $50.23 |
| October 2025 | $46.99 | $48.75 |
| September 2025 | $46.13 | $47.86 |
| August 2025 | $45.26 | $46.96 |
| July 2025 | $49.27 | $51.58 |
| June 2025 | $49.82 | $52.15 |
| May 2025 | $52.38 | $54.83 |
| April 2025 | $55.55 | $58.66 |
| March 2025 | $54.64 | $57.69 |
| February 2025 | $53.13 | $56.10 |
| January 2025 | $50.33 | $53.57 |
| December 2024 | $50.91 | $54.19 |
| November 2024 | $56.39 | $60.02 |
| October 2024 | $54 | $57.89 |
| September 2024 | $56.50 | $60.58 |
| August 2024 | $56.24 | $60.30 |
| July 2024 | $56.74 | $61.28 |
| June 2024 | $47.95 | $51.79 |
| May 2024 | $49.53 | $53.49 |
| April 2024 | $46.80 | $50.94 |
| March 2024 | $48.09 | $52.35 |
| February 2024 | $46.81 | $50.96 |
| January 2024 | $43.28 | $47.52 |
| December 2023 | $47.88 | $52.57 |
| November 2023 | $44.16 | $48.48 |
| October 2023 | $41.25 | $45.67 |
| September 2023 | $38.57 | $42.71 |
| August 2023 | $44.09 | $48.82 |
| July 2023 | $46.62 | $52.04 |
| June 2023 | $45.43 | $50.71 |
| May 2023 | $47.20 | $52.69 |
| April 2023 | $49.45 | $55.59 |
| March 2023 | $50.74 | $57.04 |
| February 2023 | $48.32 | $54.32 |
| January 2023 | $46.04 | $52.17 |
| December 2022 | $45.33 | $51.36 |
| November 2022 | $48.38 | $54.82 |
| October 2022 | $46.16 | $52.71 |
| September 2022 | $40.68 | $46.45 |
| August 2022 | $45.62 | $52.09 |
| July 2022 | $47.63 | $54.77 |
| June 2022 | $51.07 | $58.72 |
| May 2022 | $50.27 | $57.81 |
| April 2022 | $44.04 | $51 |
| March 2022 | $43.07 | $49.88 |
| February 2022 | $43.60 | $50.49 |
| January 2022 | $40.22 | $46.94 |
| December 2021 | $39.40 | $45.99 |
| November 2021 | $35.50 | $41.44 |
| October 2021 | $35.46 | $41.75 |
| September 2021 | $36.33 | $42.78 |
| August 2021 | $42.12 | $49.60 |
| July 2021 | $44.60 | $52.92 |
| June 2021 | $44.65 | $52.97 |
| May 2021 | $46.23 | $54.85 |
| April 2021 | $48.23 | $57.63 |
| March 2021 | $38.24 | $45.69 |
| February 2021 | $35.02 | $41.84 |
| January 2021 | $33.82 | $40.77 |
| December 2020 | $36.72 | $44.27 |
| November 2020 | $33.91 | $40.88 |
| October 2020 | $28.36 | $34.55 |
| September 2020 | $31.72 | $38.64 |
| August 2020 | $34.64 | $42.20 |
| July 2020 | $35.10 | $43.15 |
| June 2020 | $36.46 | $44.82 |
| May 2020 | $39.19 | $48.17 |
| April 2020 | $40.59 | $50.31 |
| March 2020 | $42.21 | $52.32 |
| February 2020 | $45.45 | $56.34 |
| January 2020 | $49.48 | $61.69 |
| December 2019 | $49.58 | $61.82 |
| November 2019 | $48.95 | $61.04 |
| October 2019 | $49.63 | $62.27 |
| September 2019 | $50.56 | $63.44 |
| August 2019 | $48.11 | $60.37 |
| July 2019 | $46.39 | $58.57 |
| June 2019 | $47.43 | $59.89 |
| May 2019 | $45.03 | $56.86 |
| April 2019 | $44.78 | $56.91 |
| March 2019 | $42.63 | $54.17 |
| February 2019 | $43.21 | $54.91 |
| January 2019 | $40.99 | $52.46 |
| December 2018 | $39.57 | $50.64 |
| November 2018 | $39.62 | $50.70 |
| October 2018 | $36.85 | $47.51 |
| September 2018 | $39.48 | $50.90 |
| August 2018 | $39.21 | $50.55 |
| July 2018 | $39.20 | $50.91 |
| June 2018 | $39.30 | $51.04 |
| May 2018 | $37.16 | $48.27 |
| April 2018 | $37.13 | $48.59 |
| March 2018 | $35.46 | $46.41 |
| February 2018 | $32.12 | $42.04 |
| January 2018 | $33.50 | $44.21 |
| December 2017 | $34.56 | $45.62 |
| November 2017 | $39.58 | $52.24 |
| October 2017 | $39.12 | $52 |
| September 2017 | $37.20 | $49.46 |
| August 2017 | $37.50 | $49.86 |
| July 2017 | $37.90 | $50.75 |
| June 2017 | $36.08 | $48.31 |
| May 2017 | $35.53 | $47.58 |
| April 2017 | $35.89 | $48.43 |
| March 2017 | $33.37 | $45.03 |
| February 2017 | $33.06 | $44.60 |
| January 2017 | $33.65 | $45.77 |
| December 2016 | $33.33 | $45.34 |
| November 2016 | $31.22 | $42.47 |
| October 2016 | $29.58 | $40.57 |
| September 2016 | $28.48 | $39.06 |
| August 2016 | $28.83 | $39.54 |
| July 2016 | $31.62 | $43.74 |
| June 2016 | $30.85 | $42.67 |
| May 2016 | $28.64 | $39.62 |
| April 2016 | $28.32 | $39.52 |
| March 2016 | $30.45 | $42.49 |
| February 2016 | $28.18 | $39.33 |
| January 2016 | $27.52 | $38.75 |
| December 2015 | $25.48 | $35.88 |
| November 2015 | $24.95 | $35.13 |
| October 2015 | $24.94 | $35.47 |
| September 2015 | $25.93 | $36.88 |
| August 2015 | $25.32 | $36.01 |
| July 2015 | $24.75 | $35.55 |
| June 2015 | $22.99 | $33.02 |
| May 2015 | $23.56 | $33.84 |
| April 2015 | $23.56 | $34.20 |
| March 2015 | $23.95 | $34.77 |
| February 2015 | $23.41 | $33.98 |
| January 2015 | $25.49 | $37.36 |
| December 2014 | $25.02 | $36.67 |
| November 2014 | $24.03 | $35.23 |
| October 2014 | $23.54 | $34.84 |
| September 2014 | $21 | $31.09 |
| August 2014 | $22.02 | $32.59 |
| July 2014 | $21.39 | $32 |
| June 2014 | $22.61 | $33.83 |
| May 2014 | $22.38 | $33.48 |
| April 2014 | $21.96 | $33.20 |
| March 2014 | $21.73 | $32.84 |
| February 2014 | $20.83 | $31.48 |
| January 2014 | $19.91 | $30.44 |
| December 2013 | $19.95 | $30.49 |
| November 2013 | $19.80 | $30.26 |
| October 2013 | $19.77 | $30.22 |
| September 2013 | $18.94 | $29.27 |
| August 2013 | $18.21 | $28.14 |
| July 2013 | $19.89 | $30.74 |
| June 2013 | $18.48 | $28.88 |
| May 2013 | $17.98 | $28.09 |
| April 2013 | $19.40 | $30.31 |
| March 2013 | $17.80 | $28.13 |
| February 2013 | $17.32 | $27.38 |
| January 2013 | $16.94 | $26.78 |
| December 2012 | $16.19 | $25.92 |
| November 2012 | $16.11 | $25.80 |
| October 2012 | $16.61 | $26.59 |
| September 2012 | $16.78 | $27.22 |
| August 2012 | $16.28 | $26.40 |
| July 2012 | $16.37 | $26.56 |
| June 2012 | $16.13 | $26.50 |
| May 2012 | $16.19 | $26.61 |
| April 2012 | $16.10 | $26.46 |
| March 2012 | $16.12 | $26.83 |
| February 2012 | $15.98 | $26.60 |
| January 2012 | $16.60 | $27.63 |
| December 2011 | $16.84 | $28.38 |
| November 2011 | $16.45 | $27.73 |
| October 2011 | $15.82 | $26.67 |
| September 2011 | $15.05 | $25.68 |
| August 2011 | $15.32 | $26.15 |
| July 2011 | $14.97 | $25.55 |
| June 2011 | $15.21 | $26.30 |
| May 2011 | $14.82 | $25.63 |
| April 2011 | $14.60 | $25.26 |
| March 2011 | $13.43 | $23.56 |
| February 2011 | $13 | $22.81 |
| January 2011 | $12.54 | $22 |
| December 2010 | $12.77 | $22.74 |
| November 2010 | $12.93 | $23.02 |
| October 2010 | $12.20 | $21.72 |
| September 2010 | $12.14 | $21.95 |
| August 2010 | $11.77 | $21.28 |
| July 2010 | $12.08 | $21.85 |
| June 2010 | $11.38 | $20.91 |
| May 2010 | $11.34 | $20.84 |
| April 2010 | $12.02 | $22.08 |
| March 2010 | $12.47 | $23.25 |
| February 2010 | $11.66 | $21.75 |
| January 2010 | $11.68 | $21.77 |
| December 2009 | $12.13 | $22.98 |
| November 2009 | $11.19 | $21.19 |
| October 2009 | $10.92 | $20.69 |
| September 2009 | $11.66 | $22.45 |
| August 2009 | $11.34 | $21.82 |
| July 2009 | $10.72 | $20.64 |
| June 2009 | $10.54 | $20.62 |
| May 2009 | $10.27 | $20.08 |
| April 2009 | $10.47 | $20.48 |
| March 2009 | $10.10 | $20.08 |
| February 2009 | $9.68 | $19.25 |
| January 2009 | $10.16 | $20.21 |
| December 2008 | $10.20 | $20.65 |
| November 2008 | $11.85 | $23.98 |
| October 2008 | $11.86 | $24 |
| September 2008 | $12.62 | $25.91 |
| August 2008 | $12.95 | $26.59 |
| July 2008 | $13.41 | $27.54 |
| June 2008 | $13.03 | $27.11 |
| May 2008 | $13.36 | $27.80 |
| April 2008 | $12.88 | $26.80 |
| March 2008 | $12.79 | $26.95 |
| February 2008 | $12.72 | $26.80 |
| January 2008 | $13.27 | $27.97 |
| December 2007 | $13.35 | $28.51 |
| November 2007 | $12.81 | $27.35 |
| October 2007 | $13.52 | $28.86 |
| September 2007 | $13.66 | $29.50 |
| August 2007 | $14.61 | $31.55 |
| July 2007 | $14.28 | $30.85 |
| June 2007 | $12.49 | $27.30 |
| May 2007 | $12.86 | $28.10 |
| April 2007 | $12.40 | $27.10 |
| March 2007 | $12.31 | $27.24 |
| February 2007 | $12.16 | $26.90 |
| January 2007 | $11.45 | $25.33 |
| December 2006 | $11.30 | $25.35 |
| November 2006 | $11.59 | $26 |
| October 2006 | $10.98 | $24.64 |
| September 2006 | $10.67 | $24.27 |
| August 2006 | $10.80 | $24.57 |
| July 2006 | $10.85 | $24.69 |
| June 2006 | $10.43 | $24.06 |
| May 2006 | $10.79 | $24.90 |
| April 2006 | $10.84 | $25 |
| March 2006 | $11.16 | $26.11 |
| February 2006 | $10.90 | $25.50 |
| January 2006 | $10.51 | $24.59 |
| December 2005 | $10.60 | $25.16 |
| November 2005 | $10.70 | $25.38 |
| October 2005 | $10.98 | $26.05 |
| September 2005 | $11.69 | $28.10 |
| August 2005 | $11.60 | $27.90 |
| July 2005 | $11.80 | $28.38 |
| June 2005 | $11.09 | $27 |
| May 2005 | $11.15 | $27.13 |
| April 2005 | $10.68 | $26 |
| March 2005 | $10.46 | $25.80 |
| February 2005 | $10.84 | $26.75 |
| January 2005 | $11.01 | $27.16 |
| December 2004 | $11.33 | $28.30 |
| November 2004 | $11.21 | $28.01 |
| October 2004 | $11.17 | $27.90 |
| September 2004 | $10.67 | $27 |
| August 2004 | $10.63 | $26.90 |
| July 2004 | $10.43 | $26.39 |
| June 2004 | $10.28 | $26.35 |
| May 2004 | $10.18 | $26.10 |
| April 2004 | $10.67 | $27.35 |
| March 2004 | $10.68 | $27.72 |
| February 2004 | $10.17 | $26.40 |
| January 2004 | $10.02 | $26 |
| December 2003 | $9.82 | $25.80 |
| November 2003 | $9.49 | $24.95 |
| October 2003 | $9.38 | $24.65 |
| September 2003 | $9.41 | $25.07 |
| August 2003 | $9.46 | $25.20 |
| July 2003 | $9.35 | $24.91 |
| June 2003 | $8.92 | $24.10 |
| May 2003 | $9 | $24.30 |
| April 2003 | $8.89 | $24.02 |
| March 2003 | $9.12 | $25 |
| February 2003 | $9.53 | $26.10 |
| January 2003 | $8.91 | $24.41 |
| December 2002 | $8.93 | $24.80 |
| November 2002 | $9.54 | $26.50 |
| October 2002 | $9.59 | $26.65 |
| September 2002 | $9.65 | $27.15 |
| August 2002 | $9.56 | $26.90 |
| July 2002 | $9.30 | $26.18 |
| June 2002 | $10.48 | $29.88 |
| May 2002 | $11.01 | $31.40 |
| April 2002 | $9.73 | $27.75 |
| March 2002 | $9.20 | $26.55 |
| February 2002 | $8.90 | $25.70 |
| January 2002 | $8.36 | $24.15 |
| December 2001 | $7.99 | $23.40 |
| November 2001 | $8.33 | $24.40 |
| October 2001 | $8.24 | $24.15 |
| September 2001 | $8.16 | $24.25 |
| August 2001 | $8.11 | $24.10 |
| July 2001 | $8.16 | $24.25 |
| June 2001 | $8.21 | $24.75 |
| May 2001 | $8.71 | $26.25 |
| April 2001 | $8.53 | $25.70 |
| March 2001 | $8.43 | $25.75 |
| February 2001 | $8.27 | $25.25 |
| January 2001 | $8.45 | $25.80 |
| December 2000 | $8.56 | $26.50 |
| November 2000 | $8.36 | $25.88 |
| October 2000 | $8.52 | $26.38 |
| September 2000 | $8.31 | $26.06 |
| August 2000 | $9.24 | $29 |
| July 2000 | $8.41 | $26.38 |
| June 2000 | $8.40 | $26.69 |
| May 2000 | $8.18 | $26 |
| April 2000 | $8.79 | $27.94 |
| March 2000 | $9.19 | $29.56 |
| February 2000 | $9.64 | $31 |
| January 2000 | $10.65 | $34.25 |
| December 1999 | $11 | $35.75 |
| November 1999 | $8.66 | $28.12 |
| October 1999 | $8.35 | $27.12 |
| September 1999 | $7.39 | $24.31 |
| August 1999 | $7.90 | $26 |
| July 1999 | $8.29 | $27.25 |
| June 1999 | $7.56 | $25.19 |
| May 1999 | $7.02 | $23.38 |
| April 1999 | $6.89 | $22.94 |
| March 1999 | $6.80 | $23 |
| February 1999 | $6.73 | $22.75 |
| January 1999 | $7.69 | $26 |
| December 1998 | $7.43 | $25.44 |
| November 1998 | $7.96 | $27.25 |
| October 1998 | $7.22 | $24.75 |
| September 1998 | $6.59 | $22.88 |
| August 1998 | $6.43 | $22.31 |
| July 1998 | $6.73 | $23.38 |
| June 1998 | $6.67 | $23.50 |
| May 1998 | $6.44 | $22.69 |
| April 1998 | $6.67 | $23.50 |
| March 1998 | $7.10 | $25.38 |
| February 1998 | $7.21 | $25.75 |
| January 1998 | $7.52 | $26.88 |
| December 1997 | $6.72 | $24.31 |
| November 1997 | $6.03 | $21.81 |
| October 1997 | $5.96 | $21.56 |
| September 1997 | $6.23 | $22.88 |
| August 1997 | $5.99 | $22 |
| July 1997 | $5.92 | $21.75 |
| June 1997 | $5.46 | $20.38 |
| May 1997 | $5.36 | $20 |
| April 1997 | $5.10 | $19 |
| March 1997 | $5.24 | $19.88 |
| February 1997 | $5.24 | $19.88 |
| January 1997 | $5.27 | $20 |
| December 1996 | $5.19 | $20 |
| November 1996 | $5.06 | $19.50 |
| October 1996 | $5.22 | $20.12 |
| September 1996 | $5.29 | $20.75 |
| August 1996 | $5.61 | $22 |
| July 1996 | $5.32 | $20.88 |
| June 1996 | $5.71 | $22.75 |
| May 1996 | $5.81 | $23.12 |
| April 1996 | $5.52 | $22 |
| March 1996 | $5.72 | $23.12 |
| February 1996 | $5.91 | $23.88 |
| January 1996 | $5.88 | $23.75 |
| December 1995 | $5.09 | $20.88 |
| November 1995 | $4.94 | $20.25 |
| October 1995 | $4.73 | $19.38 |
| September 1995 | $4.77 | $19.88 |
| August 1995 | $4.35 | $18.12 |
| July 1995 | $4.05 | $16.88 |
| June 1995 | $4 | $17 |
| May 1995 | $3.98 | $16.88 |
| April 1995 | $3.89 | $16.50 |
| March 1995 | $3.78 | $16.38 |
| February 1995 | $3.87 | $16.75 |
| January 1995 | $3.84 | $16.62 |
| December 1994 | $3.68 | $16.25 |
| November 1994 | $4.08 | $18 |
| October 1994 | $3.85 | $17 |
| September 1994 | $3.84 | $17.25 |
| August 1994 | $4.20 | $18.88 |
| July 1994 | $3.92 | $17.62 |
| June 1994 | $3.66 | $16.75 |
| May 1994 | $4.26 | $19.50 |
| April 1994 | $4.13 | $18.88 |
| March 1994 | $4.01 | $18.62 |
| February 1994 | $4.14 | $19.25 |
| January 1994 | $4.17 | $19.38 |
| December 1993 | $4.13 | $19.50 |
| November 1993 | $4.02 | $19 |
| October 1993 | $4.66 | $22 |
| September 1993 | $4.47 | $21.38 |
| August 1993 | $4.39 | $21 |
| July 1993 | $4.02 | $19.25 |
| June 1993 | $3.89 | $18.88 |
| May 1993 | $3.73 | $18.12 |
| April 1993 | $3.84 | $18.62 |
| March 1993 | $4.03 | $19.88 |
| February 1993 | $4.03 | $19.88 |
| January 1993 | $3.68 | $18.12 |
| December 1992 | $3.59 | $18 |
| November 1992 | $3.29 | $33 |
| October 1992 | $3.12 | $31.25 |
| September 1992 | $3.42 | $34.88 |
| August 1992 | $3.30 | $33.62 |
| July 1992 | $3.05 | $31.12 |
| June 1992 | $3 | $31.12 |
| May 1992 | $3.23 | $33.50 |
| April 1992 | $3.27 | $34.50 |
| March 1992 | $3.25 | $38.12 |
| February 1992 | $3.28 | $38.38 |
| January 1992 | $3.25 | $38.12 |
| December 1991 | $3.26 | $38.75 |
| November 1991 | $3.09 | $36.75 |
| October 1991 | $3.11 | $37 |
| September 1991 | $3.15 | $38 |
| August 1991 | $3.09 | $37.25 |
| July 1991 | $3.02 | $36.50 |
| June 1991 | $2.94 | $36 |
| May 1991 | $2.80 | $34.38 |
| April 1991 | $2.86 | $35.12 |
| March 1991 | $2.71 | $33.75 |
| February 1991 | $2.56 | $31.88 |
| January 1991 | $2.57 | $32 |
| December 1990 | $2.58 | $32.75 |
| November 1990 | $2.60 | $33 |
| October 1990 | $2.45 | $31 |
| September 1990 | $2.55 | $32.88 |
| August 1990 | $2.58 | $33.25 |
| July 1990 | $2.64 | $34 |
| June 1990 | $2.49 | $32.62 |
| May 1990 | $2.43 | $31.88 |
| April 1990 | $2.57 | $33.62 |
| March 1990 | $2.61 | $34.75 |
| February 1990 | $2.63 | $35 |
| January 1990 | $2.80 | $37.25 |
| December 1989 | $2.74 | $37 |
| November 1989 | $2.63 | $35.50 |
| October 1989 | $2.67 | $36 |
| September 1989 | $2.52 | $34.62 |
| August 1989 | $2.62 | $36 |
| July 1989 | $2.68 | $36.75 |
| June 1989 | $2.69 | $37.50 |
| May 1989 | $2.66 | $37 |
| April 1989 | $2.74 | $38.12 |
| March 1989 | $2.42 | $34.25 |
| February 1989 | $2.16 | $30.50 |
| January 1989 | $2.16 | $30.50 |
| December 1988 | $2.10 | $30.12 |
| November 1988 | $2.12 | $30.50 |
| October 1988 | $2.03 | $29.12 |
| September 1988 | $2.03 | $29.62 |
| August 1988 | $1.90 | $27.75 |
| July 1988 | $1.90 | $27.75 |
| June 1988 | $1.88 | $28 |
| May 1988 | $1.93 | $28.75 |
| April 1988 | $2.01 | $29.88 |
| March 1988 | $1.98 | $30 |
| February 1988 | $1.94 | $29.38 |
| January 1988 | $2 | $30.25 |
| December 1987 | $1.91 | $29.38 |
| November 1987 | $1.95 | $30 |
| October 1987 | $1.98 | $30.50 |
| September 1987 | $2.14 | $33.50 |
| August 1987 | $2.16 | $33.75 |
| July 1987 | $2.10 | $32.88 |
| June 1987 | $2.05 | $32.50 |
| May 1987 | $1.99 | $31.62 |
| April 1987 | $1.93 | $30.62 |
| March 1987 | $1.98 | $32 |
| February 1987 | $2.08 | $33.50 |
| January 1987 | $1.92 | $31 |
| December 1986 | $1.76 | $28.75 |
| November 1986 | $1.90 | $31 |
| October 1986 | $1.92 | $31.50 |
| September 1986 | $1.95 | $33 |
| August 1986 | $2.06 | $35 |
| July 1986 | $2.10 | $35.62 |
| June 1986 | $2 | $34.88 |
| May 1986 | $1.96 | $34.25 |
| April 1986 | $2.01 | $35.12 |
| March 1986 | $1.74 | $31.38 |
| February 1986 | $1.43 | $25.75 |
| January 1986 | $1.38 | $24.88 |
| December 1985 | $1.27 | $24 |
| November 1985 | $1.14 | $21.50 |
| October 1985 | $1.13 | $21.25 |
| September 1985 | $1.11 | $22 |
| August 1985 | $1.07 | $21.25 |
| July 1985 | $1.02 | $20.25 |
| June 1985 | $0.99 | $19.62 |
| May 1985 | $0.93 | $19.38 |
| April 1985 | $0.90 | $18.75 |
| March 1985 | $0.88 | $18.38 |
UTL
Price: $53.71
52 week price:
Dividend Yield: 3.44%
5-year range yield:
Forward Dividend Yield: 3.54%
Payout Ratio: 56.86%
Payout Ratio Range:
Dividend Per Share: 1.90 USD
Earnings Per Share: 3.14 USD
P/E Ratio: 17.11
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Diversified
Country: United States
Volume: 27159
Ebitda: 33.9 millionMarket Capitalization: 979.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 42
DGR3: 4.63%
DGR5: 3.50%
DGR10: 2.45%
DGR20: 1.28%