Advertisement
U.S. markets closed

Unitil Corporation (UTL)

NYSE - NYSE Delayed Price. Currency in USD
52.35+0.57 (+1.10%)
At close: 04:00PM EDT
52.35 -0.12 (-0.23%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202451.8652.5951.4052.3552.3563,600
Mar 27, 202451.2351.9750.8551.7851.7833,000
Mar 26, 202451.1551.3150.2050.7250.7252,100
Mar 25, 202451.5651.9550.6650.9050.9045,900
Mar 22, 202452.6052.6051.2051.3251.3226,600
Mar 21, 202451.8852.6851.3152.1952.1954,600
Mar 20, 202450.6551.7550.2651.5151.5144,700
Mar 19, 202450.9051.6350.6950.9150.9135,600
Mar 18, 202450.7551.2650.5950.7750.7733,100
Mar 15, 202450.4451.2150.4050.9250.92138,500
Mar 14, 202451.3051.5450.1050.7350.7363,000
Mar 13, 202451.3852.2351.3851.7451.7457,000
Mar 12, 202452.0152.0351.3151.4251.4230,300
Mar 11, 202452.0752.1151.5451.9651.9647,000
Mar 08, 202452.9353.2252.1352.2752.2731,400
Mar 07, 202452.3252.9951.8652.7052.7052,200
Mar 06, 202453.0453.2951.2651.8251.8295,000
Mar 05, 202452.6453.3052.4752.5852.5847,700
Mar 04, 202451.3352.5850.7752.4952.4939,400
Mar 01, 202451.0051.7750.5051.7251.7244,200
Feb 29, 202450.5851.3550.0550.9650.9664,100
Feb 28, 202450.0250.7949.9150.0650.0636,800
Feb 27, 202450.6251.3449.8550.4150.4154,100
Feb 26, 202450.2650.4849.7650.2150.2131,300
Feb 23, 202450.1551.0650.0050.5650.5634,700
Feb 22, 202450.0950.6049.5550.2750.2738,700
Feb 21, 202450.2750.8750.1250.5350.5334,400
Feb 20, 202450.1950.9649.4750.0650.06163,100
Feb 16, 202450.6350.9650.0550.7550.7559,100
Feb 15, 202449.1950.9749.1050.8650.8677,600
Feb 14, 202448.5449.4448.0048.9648.9655,100
Feb 13, 202445.2649.8445.2647.7447.74109,900
Feb 13, 20240.425 Dividend
Feb 12, 202448.5750.3448.5349.8949.4765,400
Feb 09, 202447.9548.7447.4648.5748.1668,400
Feb 08, 202447.9748.4547.4548.0647.6551,600
Feb 07, 202448.0948.8247.8748.2347.8238,100
Feb 06, 202448.0448.5347.7447.9147.5095,500
Feb 05, 202448.2148.7247.4248.0447.6354,300
Feb 02, 202448.7349.3747.6049.0048.5849,600
Feb 01, 202447.8249.9047.5449.7849.3645,500
Jan 31, 202449.1849.4947.4747.5247.1252,800
Jan 30, 202449.2949.5348.5548.9948.5724,300
Jan 29, 202449.0649.6248.5249.2548.8350,700
Jan 26, 202448.9949.1648.4849.0048.5820,600
Jan 25, 202448.6048.9247.8348.5648.1553,400
Jan 24, 202449.2149.2147.8048.0647.6548,000
Jan 23, 202449.1449.6748.6148.7248.3038,600
Jan 22, 202449.0251.5648.8149.1448.7252,800
Jan 19, 202449.0049.0048.3248.5848.1728,100
Jan 18, 202447.9148.7947.6148.7748.3544,400
Jan 17, 202447.9748.6247.3647.9347.5269,700
Jan 16, 202449.3949.6547.7147.9847.5760,100
Jan 12, 202449.8649.9049.3049.6549.2336,200
Jan 11, 202450.4250.4248.6749.3648.9458,800
Jan 10, 202451.8951.8950.6250.6850.2536,900
Jan 09, 202451.7452.2051.3651.7351.2941,700
Jan 08, 202452.2752.4451.7052.2451.7932,200
Jan 05, 202452.5752.9851.8452.0351.5959,000
Jan 04, 202453.7954.0852.7452.9152.4642,900
Jan 03, 202453.5754.0253.0253.2852.8345,800
Jan 02, 202452.3353.4352.3353.3252.8742,900
Dec 29, 202352.5353.1352.1052.5752.1251,600
Dec 28, 202353.0953.2752.7052.7152.2625,200
Dec 27, 202352.9753.4052.6453.0352.5834,000
Dec 26, 202351.8453.0051.8052.6752.2239,000
Dec 22, 202351.8752.5051.7851.9851.5436,200
Dec 21, 202351.3751.5650.8751.4250.9833,200
Dec 20, 202351.9352.9550.9251.2050.7672,700
Dec 19, 202351.5252.1250.7851.7551.3159,200
Dec 18, 202351.0251.5050.1951.4851.0465,700
Dec 15, 202352.3852.3850.5250.5950.16375,800
Dec 14, 202353.3054.2052.0452.4351.9878,400
Dec 13, 202351.3152.9850.6552.9352.4868,700
Dec 12, 202351.2251.3949.9751.0450.6138,000
Dec 11, 202350.8951.4550.7051.3650.9253,200
Dec 08, 202350.6151.1749.8151.1750.7341,900
Dec 07, 202350.4450.8750.0350.7950.3649,200
Dec 06, 202350.1951.0050.0650.5150.0859,300
Dec 05, 202350.4050.9949.8550.0849.6534,100
Dec 04, 202349.3750.2348.9950.0849.6565,600
Dec 01, 202348.5549.3947.8549.3448.9259,800
Nov 30, 202348.2648.6347.3748.4848.0779,400
Nov 29, 202348.9549.4147.9248.2647.8554,000
Nov 28, 202349.7249.9248.9148.9448.5237,300
Nov 27, 202349.8050.0649.3149.4649.0439,400
Nov 24, 202350.1150.5049.7450.0249.5917,400
Nov 22, 202349.7549.9249.0349.8449.4230,200
Nov 21, 202349.4549.4948.9249.1348.7132,400
Nov 20, 202349.1649.6248.4849.2148.7940,300
Nov 17, 202349.4250.0849.2849.5149.0998,800
Nov 16, 202349.0649.6648.9349.1448.7236,300
Nov 15, 202349.1950.0146.8049.2048.7871,800
Nov 14, 202348.2749.7648.0649.6249.2067,200
Nov 13, 202347.6947.7246.0247.2146.8136,700
Nov 13, 20230.405 Dividend
Nov 10, 202348.5248.7847.8848.2347.4245,400
Nov 09, 202348.3149.0547.6048.0947.2851,600
Nov 08, 202348.3948.3947.0348.0847.2741,100
Nov 07, 202346.4148.9346.0148.6047.78113,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...