Unitil - 30 Year Stock Price History | UTL

Historical daily share price chart and data for Unitil since 1992 adjusted for splits. The latest closing stock price for Unitil as of October 04, 2022 is 47.94.
  • The all-time high Unitil stock closing price was 60.57 on July 01, 2022.
  • The Unitil 52-week high stock price is 61.10, which is 27.5% above the current share price.
  • The Unitil 52-week low stock price is 40.53, which is 15.5% below the current share price.
  • The average Unitil stock price for the last 52 weeks is 50.13.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Unitil Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2022 51.7723 44.6532 60.5693 43.6556 47.9400 6.59%
2021 45.9353 41.0917 55.2727 37.1056 44.9759 7.30%
2020 43.9929 55.6784 59.6760 30.8185 41.9154 -25.94%
2019 52.4564 43.4515 58.5254 42.3744 56.5938 24.51%
2018 42.6894 39.0307 46.8320 36.5853 45.4531 14.49%
2017 41.2925 38.6073 45.4618 36.7654 39.7007 3.69%
2016 33.8048 28.7182 38.3709 28.7182 38.2864 30.83%
2015 28.0601 28.6050 30.9787 26.1190 29.2647 1.83%
2014 25.2643 22.5920 30.1724 22.0509 28.7382 25.41%
2013 21.3525 19.1366 23.5872 18.6849 22.9152 23.30%
2012 18.6800 19.3740 19.4390 17.4064 18.5845 -3.80%
2011 16.7327 14.7105 19.4217 14.3808 19.3196 32.02%
2010 13.8173 13.8202 14.9165 12.1566 14.6333 5.38%
2009 12.2874 11.7235 14.0438 10.3067 13.8867 19.03%
2008 14.4020 14.8426 15.7439 11.0173 11.6670 -23.66%
2007 14.6608 12.9826 16.8060 12.8908 15.2822 18.18%
2006 12.3683 12.1724 13.3091 11.7503 12.9316 6.62%
2005 12.6453 12.7185 13.6525 11.7297 12.1290 -6.32%
2004 12.0648 11.2119 13.1531 11.1250 12.9473 15.48%
2003 10.4711 10.0824 11.2206 9.5568 11.2119 11.56%
2002 10.4215 8.8776 12.2363 8.7827 10.0500 13.21%
2001 9.1404 9.4680 9.8645 8.4828 8.8776 -5.35%
2000 9.9080 11.6280 11.7122 8.7322 9.3795 -22.16%
1999 8.5110 8.1821 12.4706 7.2051 12.0493 48.31%
1998 7.5534 7.1764 9.2009 6.6455 8.1246 12.05%
1997 6.0570 5.5067 7.2510 5.2471 7.2510 31.68%
1996 5.7937 5.2881 6.3625 5.0249 5.5067 3.48%
1995 4.4113 3.8173 5.4156 3.8173 5.3213 38.28%
1994 4.1774 4.2893 4.4555 3.6558 3.8481 -10.84%
1993 4.2280 3.7802 4.9146 3.6509 4.3158 14.93%
Sector Industry Market Cap Revenue
Utilities Utility - Electric Power Distribution $0.769B $0.473B
Unitil Corporation is a registered public utility holding company and the parent company of the Unitil System.
Stock Name Country Market Cap PE Ratio
NextEra Energy (NEE) United States $162.723B 30.56
Southern (SO) United States $75.144B 19.47
Duke Energy (DUK) United States $74.773B 18.46
Dominion Energy (D) United States $59.524B 18.06
National Grid Transco (NGG) United Kingdom $42.055B 0.00
Pacific Gas & Electric (PCG) United States $34.984B 13.26
Consolidated Edison Inc (ED) United States $31.597B 19.72
Public Service Enterprise Group (PEG) United States $29.837B 16.43
WEC Energy (WEC) United States $29.367B 21.50
Eversource Energy (ES) United States $28.069B 19.81
Edison (EIX) United States $23.203B 12.52
DTE Energy (DTE) United States $22.983B 19.90
FirstEnergy (FE) United States $22.256B 15.83
Ameren (AEE) United States $21.721B 21.56
Entergy (ETR) United States $21.593B 16.82
PPL (PPL) United States $19.627B 20.67
Fortis (FTS) Canada $19.023B 19.20
CenterPoint Energy (CNP) United States $18.526B 20.02
CMS Energy (CMS) United States $17.580B 22.11
AES (AES) United States $16.879B 16.85
Avangrid (AGR) United States $16.826B 18.13
Eletrobras (EBR.B) Brazil $13.963B 0.00
Centrais El¿tricas Brasileiras SA (EBR) Brazil $13.556B 0.00
NiSource (NI) United States $10.920B 19.64
NRG Energy (NRG) United States $9.643B 6.60
Vistra (VST) United States $9.551B 7.91
Korea Electric Power (KEP) South Korea $9.129B 0.00
Brookfield Renewable Partners (BEP) Bermuda $8.893B 0.00
Algonquin Power & Utilities (AQN) Canada $7.929B 16.12
OGE Energy (OGE) United States $7.682B 11.70
Pinnacle West Capital (PNW) United States $7.574B 13.84
IDACORP (IDA) United States $5.239B 21.77
Comp En De Mn Cemig ADS (CIG) Brazil $4.931B 5.78
Black Hills (BKH) United States $4.581B 17.03
Portland General Electric (POR) United States $4.100B 17.14
PNM Resources (PNM) United States $4.013B 17.64
Hawaiian Electric Industries (HE) United States $3.975B 16.58
Companhia Paranaense De Energia (COPEL) (ELP) Brazil $3.470B 26.42
Allete (ALE) United States $3.003B 14.54
Avista (AVA) United States $2.831B 18.83
TransAlta (TAC) Canada $2.526B 23.33
Enersis Chile S.A (ENIC) Chile $2.047B 0.00
Kenon Holdings (KEN) Singapore $1.920B 1.30
Pampa Energia S.A (PAM) Argentina $1.316B 3.93
Empresa Distribuidora Y Comercializadora Norte S.A (Edenor) (EDN) Argentina $0.295B 0.00
Genie Energy (GNE) United States $0.245B 4.72