Utah Medical Products, Inc. - Price History
Monthly price history for UTMD (Utah Medical Products, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $68.58 | $68.58 |
| March 2024 | $71.11 | $71.11 |
| February 2024 | $69.88 | $70.18 |
| January 2024 | $78.87 | $79.21 |
| December 2023 | $83.86 | $84.22 |
| November 2023 | $83.64 | $84.30 |
| October 2023 | $78.90 | $79.52 |
| September 2023 | $85.33 | $86 |
| August 2023 | $90.57 | $91.60 |
| July 2023 | $97.23 | $98.33 |
| June 2023 | $92.16 | $93.20 |
| May 2023 | $92.16 | $93.49 |
| April 2023 | $93.49 | $94.84 |
| March 2023 | $93.42 | $94.77 |
| February 2023 | $90.18 | $91.78 |
| January 2023 | $90.52 | $92.13 |
| December 2022 | $98.78 | $100.53 |
| November 2022 | $87.24 | $89.06 |
| October 2022 | $87.72 | $89.55 |
| September 2022 | $83.56 | $85.31 |
| August 2022 | $89.72 | $91.90 |
| July 2022 | $89.17 | $91.34 |
| June 2022 | $83.86 | $85.90 |
| May 2022 | $83.80 | $86.14 |
| April 2022 | $82.30 | $84.59 |
| March 2022 | $87.42 | $89.86 |
| February 2022 | $87.28 | $90.01 |
| January 2022 | $91.22 | $94.07 |
| December 2021 | $97.36 | $100.40 |
| November 2021 | $106.23 | $111.56 |
| October 2021 | $92.20 | $96.83 |
| September 2021 | $88.40 | $92.84 |
| August 2021 | $84.11 | $88.60 |
| July 2021 | $84.86 | $89.40 |
| June 2021 | $80.73 | $85.04 |
| May 2021 | $81.09 | $85.71 |
| April 2021 | $82.56 | $87.26 |
| March 2021 | $81.93 | $86.60 |
| February 2021 | $79.61 | $84.40 |
| January 2021 | $81.75 | $86.67 |
| December 2020 | $79.52 | $84.30 |
| November 2020 | $81.18 | $86.33 |
| October 2020 | $78.05 | $83 |
| September 2020 | $75.11 | $79.87 |
| August 2020 | $76.98 | $82.15 |
| July 2020 | $76.37 | $81.50 |
| June 2020 | $83.04 | $88.62 |
| May 2020 | $92.95 | $99.48 |
| April 2020 | $77.55 | $83 |
| March 2020 | $87.88 | $94.05 |
| February 2020 | $81.41 | $87.40 |
| January 2020 | $85.76 | $92.07 |
| December 2019 | $100.50 | $107.90 |
| November 2019 | $99.24 | $106.82 |
| October 2019 | $95.20 | $102.47 |
| September 2019 | $89.04 | $95.84 |
| August 2019 | $91.09 | $98.32 |
| July 2019 | $84.30 | $90.99 |
| June 2019 | $88.66 | $95.70 |
| May 2019 | $73.64 | $79.75 |
| April 2019 | $77.93 | $84.40 |
| March 2019 | $81.49 | $88.25 |
| February 2019 | $78.13 | $84.88 |
| January 2019 | $86.47 | $93.94 |
| December 2018 | $76.47 | $83.08 |
| November 2018 | $87.08 | $94.89 |
| October 2018 | $80 | $87.18 |
| September 2018 | $86.44 | $94.20 |
| August 2018 | $83.13 | $90.85 |
| July 2018 | $88.76 | $97 |
| June 2018 | $100.79 | $110.15 |
| May 2018 | $95.52 | $104.65 |
| April 2018 | $92.69 | $101.55 |
| March 2018 | $90.22 | $98.85 |
| February 2018 | $80.73 | $88.70 |
| January 2018 | $82 | $90.10 |
| December 2017 | $74.08 | $81.40 |
| November 2017 | $74.07 | $81.65 |
| October 2017 | $68.40 | $75.40 |
| September 2017 | $66.72 | $73.55 |
| August 2017 | $65.22 | $72.15 |
| July 2017 | $62.46 | $69.10 |
| June 2017 | $65.44 | $72.40 |
| May 2017 | $60.52 | $67.20 |
| April 2017 | $56.38 | $62.60 |
| March 2017 | $56.10 | $62.30 |
| February 2017 | $55.51 | $61.90 |
| January 2017 | $55.78 | $62.20 |
| December 2016 | $65.24 | $72.75 |
| November 2016 | $60.93 | $68.20 |
| October 2016 | $55.52 | $62.15 |
| September 2016 | $53.42 | $59.80 |
| August 2016 | $56.06 | $63.01 |
| July 2016 | $57.89 | $65.07 |
| June 2016 | $56.05 | $63 |
| May 2016 | $57.99 | $65.44 |
| April 2016 | $59.29 | $66.90 |
| March 2016 | $55.42 | $62.54 |
| February 2016 | $52.29 | $59.25 |
| January 2016 | $49.75 | $56.37 |
| December 2015 | $51.66 | $58.54 |
| November 2015 | $49.62 | $56.49 |
| October 2015 | $51.80 | $58.97 |
| September 2015 | $47.32 | $53.87 |
| August 2015 | $46.68 | $53.39 |
| July 2015 | $47.80 | $54.67 |
| June 2015 | $52.13 | $59.63 |
| May 2015 | $47.64 | $54.73 |
| April 2015 | $46.92 | $53.91 |
| March 2015 | $52.10 | $59.86 |
| February 2015 | $51.48 | $59.40 |
| January 2015 | $49.14 | $56.69 |
| December 2014 | $52.05 | $60.05 |
| November 2014 | $50.11 | $58.07 |
| October 2014 | $49.01 | $56.80 |
| September 2014 | $42.08 | $48.76 |
| August 2014 | $44.73 | $52.09 |
| July 2014 | $44.66 | $52.01 |
| June 2014 | $44.18 | $51.44 |
| May 2014 | $46.85 | $54.81 |
| April 2014 | $43.41 | $50.79 |
| March 2014 | $49.43 | $57.83 |
| February 2014 | $46.79 | $54.99 |
| January 2014 | $45.27 | $53.20 |
| December 2013 | $48.64 | $57.16 |
| November 2013 | $45.05 | $53.21 |
| October 2013 | $47.12 | $55.66 |
| September 2013 | $50.32 | $59.44 |
| August 2013 | $42.55 | $50.50 |
| July 2013 | $47.03 | $55.82 |
| June 2013 | $45.75 | $54.30 |
| May 2013 | $38.79 | $46.27 |
| April 2013 | $37.16 | $44.33 |
| March 2013 | $40.88 | $48.77 |
| February 2013 | $34.58 | $41.45 |
| January 2013 | $33.53 | $40.20 |
| December 2012 | $30.07 | $36.05 |
| November 2012 | $29.28 | $35.34 |
| October 2012 | $28.18 | $34.02 |
| September 2012 | $28.16 | $33.99 |
| August 2012 | $27.82 | $33.81 |
| July 2012 | $27.86 | $33.86 |
| June 2012 | $27.58 | $33.53 |
| May 2012 | $27.86 | $34.10 |
| April 2012 | $26.02 | $31.85 |
| March 2012 | $25.41 | $31.10 |
| February 2012 | $24.68 | $30.45 |
| January 2012 | $23.75 | $29.30 |
| December 2011 | $21.88 | $27 |
| November 2011 | $22.05 | $27.44 |
| October 2011 | $20.92 | $26.04 |
| September 2011 | $21.28 | $26.49 |
| August 2011 | $21.34 | $26.80 |
| July 2011 | $20.11 | $25.25 |
| June 2011 | $20.91 | $26.26 |
| May 2011 | $21.97 | $27.83 |
| April 2011 | $22.02 | $27.89 |
| March 2011 | $22.82 | $28.90 |
| February 2011 | $21.56 | $27.55 |
| January 2011 | $21.29 | $27.20 |
| December 2010 | $21.04 | $26.88 |
| November 2010 | $20.61 | $27.23 |
| October 2010 | $21.45 | $28.35 |
| September 2010 | $22.14 | $29.25 |
| August 2010 | $19.94 | $26.58 |
| July 2010 | $18.57 | $24.75 |
| June 2010 | $18.70 | $24.92 |
| May 2010 | $19.66 | $26.43 |
| April 2010 | $20.76 | $27.91 |
| March 2010 | $20.92 | $28.13 |
| February 2010 | $20.12 | $27.28 |
| January 2010 | $20.70 | $28.06 |
| December 2009 | $21.63 | $29.32 |
| November 2009 | $21.50 | $29.38 |
| October 2009 | $21.40 | $29.24 |
| September 2009 | $21.46 | $29.32 |
| August 2009 | $20.19 | $27.81 |
| July 2009 | $20.69 | $28.50 |
| June 2009 | $19.39 | $26.71 |
| May 2009 | $17.72 | $24.64 |
| April 2009 | $15.82 | $22 |
| March 2009 | $16.54 | $23 |
| February 2009 | $16.73 | $23.50 |
| January 2009 | $17.08 | $24 |
| December 2008 | $15.62 | $21.95 |
| November 2008 | $15.92 | $22.59 |
| October 2008 | $18.52 | $26.27 |
| September 2008 | $19.42 | $27.55 |
| August 2008 | $19.85 | $28.39 |
| July 2008 | $20.83 | $29.80 |
| June 2008 | $19.91 | $28.48 |
| May 2008 | $19.42 | $28 |
| April 2008 | $19.07 | $27.50 |
| March 2008 | $20.54 | $29.61 |
| February 2008 | $20.76 | $30.15 |
| January 2008 | $20.25 | $29.41 |
| December 2007 | $20.46 | $29.72 |
| November 2007 | $20.63 | $30.20 |
| October 2007 | $21.42 | $31.35 |
| September 2007 | $21.45 | $31.39 |
| August 2007 | $21.43 | $31.58 |
| July 2007 | $20.52 | $30.25 |
| June 2007 | $21.54 | $31.75 |
| May 2007 | $21.36 | $31.71 |
| April 2007 | $21.94 | $32.57 |
| March 2007 | $22.95 | $34.08 |
| February 2007 | $23.09 | $34.50 |
| January 2007 | $22.73 | $33.97 |
| December 2006 | $22.07 | $32.98 |
| November 2006 | $22.60 | $33.98 |
| October 2006 | $22.61 | $34 |
| September 2006 | $21.44 | $32.23 |
| August 2006 | $20.13 | $30.47 |
| July 2006 | $19.78 | $29.94 |
| June 2006 | $19.83 | $30.01 |
| May 2006 | $19.87 | $30.25 |
| April 2006 | $20.68 | $31.49 |
| March 2006 | $21.02 | $32 |
| February 2006 | $21.57 | $33.01 |
| January 2006 | $20.91 | $32 |
| December 2005 | $20.88 | $31.95 |
| November 2005 | $18.83 | $28.98 |
| October 2005 | $18.56 | $28.57 |
| September 2005 | $15.88 | $24.44 |
| August 2005 | $16 | $24.77 |
| July 2005 | $14.70 | $22.76 |
| June 2005 | $13.83 | $21.41 |
| May 2005 | $13.96 | $21.76 |
| April 2005 | $13.95 | $21.75 |
| March 2005 | $14.11 | $22 |
| February 2005 | $14.16 | $22.22 |
| January 2005 | $13.11 | $20.57 |
| December 2004 | $14.32 | $22.47 |
| November 2004 | $13.74 | $21.70 |
| October 2004 | $11.38 | $17.97 |
| September 2004 | $11.40 | $18 |
| August 2004 | $11.64 | $18.52 |
| July 2004 | $16.78 | $26.70 |
| June 2004 | $16.56 | $26.34 |
| May 2004 | $16.19 | $25.90 |
| April 2004 | $15.93 | $25.49 |
| March 2004 | $15.36 | $24.57 |
| February 2004 | $15.44 | $24.70 |
| January 2004 | $15.91 | $25.45 |
| December 2003 | $16.34 | $26.14 |
| November 2003 | $14.17 | $22.67 |
| October 2003 | $14.69 | $23.50 |
| September 2003 | $15.47 | $24.75 |
| August 2003 | $15.37 | $24.59 |
| July 2003 | $13.59 | $21.74 |
| June 2003 | $12.53 | $20.05 |
| May 2003 | $12.13 | $19.41 |
| April 2003 | $12.04 | $19.27 |
| March 2003 | $11.37 | $18.19 |
| February 2003 | $11 | $17.60 |
| January 2003 | $11.07 | $17.71 |
| December 2002 | $11.94 | $19.10 |
| November 2002 | $11.25 | $18 |
| October 2002 | $10.86 | $17.38 |
| September 2002 | $10.04 | $16.07 |
| August 2002 | $9.16 | $14.66 |
| July 2002 | $8.86 | $14.18 |
| June 2002 | $9.92 | $15.87 |
| May 2002 | $9.61 | $15.37 |
| April 2002 | $9.80 | $15.68 |
| March 2002 | $9.94 | $15.90 |
| February 2002 | $9.38 | $15.01 |
| January 2002 | $9.44 | $15.10 |
| December 2001 | $8.51 | $13.61 |
| November 2001 | $7.38 | $11.81 |
| October 2001 | $6.96 | $11.13 |
| September 2001 | $6.41 | $10.26 |
| August 2001 | $6.88 | $11.01 |
| July 2001 | $8.54 | $13.66 |
| June 2001 | $7.09 | $11.35 |
| May 2001 | $6.41 | $10.25 |
| April 2001 | $6.40 | $10.24 |
| March 2001 | $5.63 | $9 |
| February 2001 | $5.78 | $9.25 |
| January 2001 | $5.94 | $9.50 |
| December 2000 | $4.69 | $7.50 |
| November 2000 | $3.75 | $6 |
| October 2000 | $4.45 | $7.12 |
| September 2000 | $4.61 | $7.38 |
| August 2000 | $4.94 | $7.91 |
| July 2000 | $4.38 | $7 |
| June 2000 | $4.26 | $6.81 |
| May 2000 | $4.38 | $7 |
| April 2000 | $4.38 | $7 |
| March 2000 | $4.69 | $7.50 |
| February 2000 | $4.45 | $7.12 |
| January 2000 | $4.42 | $7.06 |
| December 1999 | $4.22 | $6.75 |
| November 1999 | $4.26 | $6.81 |
| October 1999 | $4.02 | $6.44 |
| September 1999 | $4.26 | $6.81 |
| August 1999 | $4.65 | $7.44 |
| July 1999 | $4.77 | $7.62 |
| June 1999 | $4.84 | $7.75 |
| May 1999 | $4.73 | $7.56 |
| April 1999 | $3.98 | $6.38 |
| March 1999 | $3.67 | $5.88 |
| February 1999 | $4.14 | $6.62 |
| January 1999 | $4.02 | $6.44 |
| December 1998 | $4.10 | $6.56 |
| November 1998 | $4.38 | $7 |
| October 1998 | $3.83 | $6.12 |
| September 1998 | $4.02 | $6.44 |
| August 1998 | $3.44 | $5.50 |
| July 1998 | $4.49 | $7.19 |
| June 1998 | $4.53 | $7.25 |
| May 1998 | $4.69 | $7.50 |
| April 1998 | $4.73 | $7.56 |
| March 1998 | $5.04 | $8.06 |
| February 1998 | $4.53 | $7.25 |
| January 1998 | $4.53 | $7.25 |
| December 1997 | $4.26 | $6.81 |
| November 1997 | $4.92 | $7.88 |
| October 1997 | $5.27 | $8.44 |
| September 1997 | $5.24 | $8.38 |
| August 1997 | $5.59 | $8.94 |
| July 1997 | $5 | $8 |
| June 1997 | $4.92 | $7.88 |
| May 1997 | $4.77 | $7.62 |
| April 1997 | $4.14 | $6.62 |
| March 1997 | $7.11 | $11.38 |
| February 1997 | $7.03 | $11.25 |
| January 1997 | $7.19 | $11.50 |
| December 1996 | $8.36 | $13.38 |
| November 1996 | $8.71 | $13.94 |
| October 1996 | $7.97 | $12.75 |
| September 1996 | $7.19 | $11.50 |
| August 1996 | $7.50 | $12 |
| July 1996 | $7.58 | $12.12 |
| June 1996 | $7.89 | $12.62 |
| May 1996 | $9.45 | $15.12 |
| April 1996 | $9.69 | $15.50 |
| March 1996 | $10.47 | $16.75 |
| February 1996 | $13.60 | $21.75 |
| January 1996 | $13.05 | $20.88 |
| December 1995 | $12.38 | $19.81 |
| November 1995 | $9.14 | $14.62 |
| October 1995 | $8.60 | $13.75 |
| September 1995 | $10 | $16 |
| August 1995 | $9.69 | $15.50 |
| July 1995 | $9.53 | $15.25 |
| June 1995 | $7.74 | $12.38 |
| May 1995 | $6.72 | $10.75 |
| April 1995 | $6.56 | $10.50 |
| March 1995 | $6.02 | $9.62 |
| February 1995 | $6.06 | $9.69 |
| January 1995 | $6.33 | $10.12 |
| December 1994 | $5.31 | $8.50 |
| November 1994 | $5.08 | $8.12 |
| October 1994 | $5.31 | $8.50 |
| September 1994 | $5.94 | $9.50 |
| August 1994 | $5.86 | $9.38 |
| July 1994 | $5.08 | $8.12 |
| June 1994 | $4.30 | $6.88 |
| May 1994 | $4.38 | $7 |
| April 1994 | $4.92 | $7.88 |
| March 1994 | $4.61 | $7.38 |
| February 1994 | $4.84 | $7.75 |
| January 1994 | $4.45 | $7.12 |
| December 1993 | $4.92 | $7.88 |
| November 1993 | $5.39 | $8.62 |
| October 1993 | $5.77 | $9.25 |
| September 1993 | $5.61 | $9 |
| August 1993 | $5.38 | $8.62 |
| July 1993 | $5.45 | $8.75 |
| June 1993 | $6.22 | $10 |
| May 1993 | $6.22 | $10 |
| April 1993 | $6.30 | $10.12 |
| March 1993 | $6.60 | $10.62 |
| February 1993 | $6.94 | $16.75 |
| January 1993 | $8.08 | $19.50 |
| December 1992 | $7.56 | $18.25 |
| November 1992 | $7.14 | $17.25 |
| October 1992 | $5.69 | $13.75 |
| September 1992 | $5.28 | $12.75 |
| August 1992 | $5.80 | $14 |
| July 1992 | $5.33 | $12.88 |
| June 1992 | $5.23 | $12.62 |
| May 1992 | $6.21 | $15 |
| April 1992 | $6.62 | $16 |
| March 1992 | $7.30 | $17.62 |
| February 1992 | $7.56 | $18.25 |
| January 1992 | $8.28 | $20 |
| December 1991 | $9.94 | $24 |
| November 1991 | $7.20 | $17.38 |
| October 1991 | $7.04 | $17 |
| September 1991 | $7.40 | $17.88 |
| August 1991 | $7.87 | $19 |
| July 1991 | $7.56 | $18.25 |
| June 1991 | $8.49 | $20.50 |
| May 1991 | $9.63 | $23.25 |
| April 1991 | $7.14 | $17.25 |
| March 1991 | $6.94 | $16.75 |
| February 1991 | $6.52 | $15.75 |
| January 1991 | $5.69 | $13.75 |
| December 1990 | $4.76 | $11.50 |
| November 1990 | $3.93 | $9.50 |
| October 1990 | $3.93 | $9.50 |
| September 1990 | $3.62 | $8.75 |
| August 1990 | $3.93 | $9.50 |
| July 1990 | $4.66 | $11.25 |
| June 1990 | $4.97 | $12 |
| May 1990 | $3.83 | $9.25 |
| April 1990 | $3.31 | $8 |
| March 1990 | $3.42 | $8.25 |
| February 1990 | $3.68 | $8.88 |
| January 1990 | $3.26 | $7.88 |
| December 1989 | $3.99 | $9.62 |
| November 1989 | $3.93 | $9.50 |
| October 1989 | $3.03 | $7.31 |
| September 1989 | $2.59 | $6.25 |
| August 1989 | $2.07 | $5 |
| July 1989 | $1.71 | $4.12 |
| June 1989 | $1.58 | $3.81 |
| May 1989 | $1.68 | $4.06 |
| April 1989 | $1.42 | $3.44 |
| March 1989 | $1.55 | $3.75 |
| February 1989 | $1.22 | $2.94 |
| January 1989 | $1.14 | $2.75 |
| December 1988 | $1.09 | $2.62 |
| November 1988 | $0.93 | $2.25 |
| October 1988 | $0.93 | $2.25 |
| September 1988 | $0.93 | $2.25 |
| August 1988 | $0.93 | $2.25 |
| July 1988 | $1.11 | $2.69 |
| June 1988 | $0.88 | $2.12 |
| May 1988 | $0.67 | $1.62 |
| April 1988 | $0.70 | $1.69 |
| March 1988 | $0.67 | $1.62 |
| February 1988 | $0.67 | $1.62 |
| January 1988 | $0.60 | $1.44 |
| December 1987 | $0.57 | $1.38 |
| November 1987 | $0.60 | $1.44 |
| October 1987 | $0.47 | $1.12 |
| September 1987 | $0.72 | $1.75 |
| August 1987 | $0.65 | $1.56 |
| July 1987 | $0.72 | $1.75 |
| June 1987 | $0.62 | $1.50 |
| May 1987 | $0.67 | $1.62 |
| April 1987 | $0.75 | $1.81 |
| March 1987 | $0.83 | $2 |
| February 1987 | $0.75 | $1.81 |
| January 1987 | $0.67 | $1.62 |
| December 1986 | $0.75 | $1.81 |
| November 1986 | $0.80 | $1.94 |
| October 1986 | $0.70 | $1.69 |
| September 1986 | $0.70 | $1.69 |
| August 1986 | $0.72 | $1.75 |
| July 1986 | $0.72 | $1.75 |
| June 1986 | $0.85 | $2.06 |
| May 1986 | $0.80 | $1.94 |
| April 1986 | $0.85 | $2.06 |
| March 1986 | $0.83 | $2 |
| February 1986 | $0.80 | $1.94 |
| January 1986 | $0.93 | $2.25 |
| December 1985 | $1.09 | $2.62 |
| November 1985 | $1.04 | $2.50 |
| October 1985 | $1.16 | $2.81 |
| September 1985 | $1.14 | $2.75 |
| August 1985 | $1.37 | $3.31 |
| July 1985 | $1.11 | $2.69 |
| June 1985 | $1.11 | $2.69 |
| May 1985 | $1.06 | $2.56 |
| April 1985 | $1.11 | $2.69 |
| March 1985 | $1.01 | $2.44 |
| February 1985 | $1.01 | $2.44 |
| January 1985 | $1.11 | $2.69 |
| December 1984 | $0.67 | $1.62 |
| November 1984 | $0.75 | $1.81 |
| October 1984 | $0.75 | $1.81 |
| September 1984 | $0.62 | $1.50 |
| August 1984 | $0.80 | $1.94 |
| July 1984 | $0.85 | $2.06 |
| June 1984 | $0.91 | $2.19 |
| May 1984 | $0.80 | $1.94 |
| April 1984 | $0.96 | $2.31 |
| March 1984 | $0.78 | $1.88 |
| February 1984 | $0.80 | $1.94 |
| January 1984 | $0.98 | $2.38 |
| December 1983 | $0.75 | $1.81 |
| November 1983 | $0.72 | $1.75 |
| October 1983 | $1.22 | $2.94 |
| September 1983 | $1.66 | $4 |
| August 1983 | $1.66 | $4 |
| July 1983 | $1.81 | $4.38 |
| June 1983 | $1.76 | $4.25 |
| May 1983 | $1.94 | $4.69 |
| April 1983 | $1.71 | $4.12 |
| March 1983 | $1.53 | $3.69 |
| February 1983 | $1.24 | $3 |
| January 1983 | $0.93 | $2.25 |
| December 1982 | $0.93 | $2.25 |
UTMD
Price: $68.58
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.76%
Payout Ratio: 26.20%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 4.58 USD
P/E Ratio: 15.96
Exchange: NMS
Sector: Healthcare
Industry: Medical Instruments & Supplies
Volume: 3476
Ebitda: 21.0 millionMarket Capitalization: 249.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 2.31%
DGR5: 2.11%
DGR10: 1.89%