Unitil - 29 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 September 21, 2021 is 45.31.
  • The all-time high Unitil stock closing price was 64.81 on February 14, 2020.
  • The Unitil 52-week high stock price is 59.32, which is 30.9% above the current share price.
  • The Unitil 52-week low stock price is 32.80, which is 27.6% below the current share price.
  • The average Unitil stock price for the last 52 weeks is 46.74.
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
2021 49.3972 43.4000 57.8600 39.1900 45.3100 2.35%
2020 47.3940 60.8200 64.8100 32.8900 44.2700 -28.39%
2019 57.7715 48.4100 64.3300 47.2100 61.8200 22.08%
2018 48.2492 44.8500 52.6600 42.0400 50.6400 11.00%
2017 48.1127 45.7200 52.5200 43.1900 45.6200 0.62%
2016 40.6812 35.2100 45.4400 35.2100 45.3400 26.37%
2015 35.0627 36.5000 38.5300 32.8700 35.8800 -2.15%
2014 32.8642 30.0600 38.5000 29.3400 36.6700 20.27%
2013 28.9814 26.6900 31.7400 26.0600 30.4900 17.63%
2012 26.6757 28.4600 28.4600 24.4500 25.9200 -8.67%
2011 25.1490 22.8600 28.5300 22.0000 28.3800 24.80%
2010 22.0773 22.8700 24.2500 19.5000 22.7400 -1.04%
2009 20.9267 20.7500 23.4600 17.9300 22.9800 11.28%
2008 26.1255 27.6900 29.0000 19.5000 20.6500 -27.57%
2007 27.9222 25.4500 31.7300 25.1000 28.5100 12.47%
2006 24.8635 25.2500 26.1100 23.7000 25.3500 0.76%
2005 26.8487 27.8000 28.7000 24.3700 25.1600 -11.10%
2004 26.9641 25.8000 28.7500 25.3300 28.3000 9.69%
2003 24.9702 24.8800 26.3400 23.2300 25.8000 4.03%
2002 26.5977 23.4000 31.4000 23.1500 24.8000 5.98%
2001 25.0133 26.7500 27.5000 22.9500 23.4000 -11.70%
2000 28.6723 34.5000 34.7500 25.0000 26.5000 -25.87%
1999 25.8059 25.6200 37.0000 22.0000 35.7500 40.53%
1998 24.4973 24.0600 28.8100 21.3800 25.4400 4.65%
1997 21.1258 20.0000 24.3100 18.7500 24.3100 21.55%
1996 21.9639 20.7500 24.6200 18.2500 20.0000 -4.21%
1995 17.8313 16.1200 21.2500 16.0000 20.8800 28.49%
1994 18.2025 19.3800 19.6200 16.0000 16.2500 -16.67%
1993 19.5701 18.1200 22.5000 17.5000 19.5000 8.33%
Sector Industry Market Cap Revenue
Utilities Utility - Electric Power Distribution $0.736B $0.419B
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 $160.230B 33.41
Enel SpA (ENLAY) Italy $80.825B 28.39
Duke Energy (DUK) United States $76.657B 18.76
Iberdrola S.A (IBDRY) Spain $69.168B 17.32
Southern (SO) United States $67.723B 18.22
Dominion Energy (D) United States $60.313B 19.95
Exelon (EXC) United States $48.608B 18.90
National Grid Transco (NGG) United Kingdom $46.118B 0.00
American Electric Power (AEP) United States $41.671B 17.84
Electricite De France SA (ECIFY) France $37.894B 0.00
Xcel Energy (XEL) United States $34.158B 21.65
GDF Suez SA (ENGIY) France $33.461B 0.00
E.ON SE (EONGY) Germany $33.043B 11.40
Public Service Enterprise Group (PEG) United States $31.381B 17.29
WEC Energy (WEC) United States $28.701B 22.30
Eversource Energy (ES) United States $28.650B 21.94
Consolidated Edison Inc (ED) United States $25.906B 17.50
CLP Holdings (CLPHY) Hong Kong, SAR China $24.254B 0.00
Pacific Gas & Electric (PCG) United States $23.596B 10.30
RWE AG (RWEOY) Germany $22.918B 0.00
DTE Energy (DTE) United States $22.074B 14.00
PPL (PPL) United States $22.026B 17.45
Entergy (ETR) United States $22.007B 18.37
Edison (EIX) United States $21.867B 12.55
Ameren (AEE) United States $21.456B 22.92
Fortis (FTS) Canada $21.230B 21.87
Energias De Portugal (EDPFY) Portugal $20.963B 41.84
FirstEnergy (FE) United States $19.874B 14.97
Avangrid (AGR) United States $19.407B 20.63
CMS Energy (CMS) United States $17.909B 20.01
Brookfield Infrastructure Partners LP (BIP) Bermuda $16.037B 40.53
AES (AES) United States $15.939B 16.05
CenterPoint Energy (CNP) United States $14.650B 15.64
Alliant Energy (LNT) United States $14.490B 23.83
Tenaga Nasional Berhad (TNABY) $13.284B 18.34
Korea Electric Power (KEP) South Korea $13.006B 13.69
Power Assets Holdings (HGKGY) Hong Kong, SAR China $12.474B 0.00
China Resources Power Holdings (CRPJY) Hong Kong, SAR China $11.471B 0.00
Eletrobras (EBR.B) Brazil $11.202B 9.39
Centrais El¿tricas Brasileiras SA (EBR) Brazil $10.935B 9.17
Brookfield Renewable Partners (BEP) Bermuda $10.478B 0.00
NRG Energy (NRG) United States $10.075B 16.27
United Utilities Group (UUGRY) United Kingdom $9.787B 0.00
NiSource (NI) United States $9.390B 17.99
Algonquin Power & Utilities (AQN) Canada $9.380B 21.39
Vistra (VST) United States $8.372B 0.00
Pinnacle West Capital (PNW) United States $8.306B 14.35
Huaneng Power (HNP) China $7.555B 14.37
OGE Energy (OGE) United States $6.718B 13.81
ENGIE BRASL EGA (EGIEY) Brazil $5.898B 12.91
IDACORP (IDA) United States $5.234B 20.60
Comp En De Mn Cemig ADS (CIG) Brazil $4.758B 5.55
Hawaiian Electric Industries (HE) United States $4.464B 18.40
Portland General Electric (POR) United States $4.313B 16.63
PNM Resources (PNM) United States $4.251B 20.46
Black Hills (BKH) United States $4.093B 17.19
EVN AG (EVNVY) Austria $4.092B 15.69
Atlantica Yield (AY) United Kingdom $3.838B 109.03
Companhia Paranaense De Energia (COPEL) (ELP) Brazil $3.454B 1.48
Enersis Chile S.A (ENIC) Chile $3.362B 5.28
Innergex Renewable Energy (INGXF) Canada $3.206B 184.78
Allete (ALE) United States $3.150B 18.83
NorthWestern (NWE) United States $3.092B 15.54
Datang Power Generation (DIPGY) China $2.869B 0.00
Avista (AVA) United States $2.762B 18.79
MGE Energy (MGEE) United States $2.742B 25.96
TransAlta (TAC) Canada $2.715B 0.00
Otter Tail (OTTR) United States $2.277B 17.91
Kenon Holdings (KEN) Singapore $2.214B 0.00
AO Mosenergo (AOMOY) Russia $1.391B 8.75
Pampa Energia S.A (PAM) Argentina $0.922B 3.94
Empresa Distribuidora Y Comercializadora Norte S.A (Edenor) (EDN) Argentina $0.284B 0.00
Genie Energy (GNE) United States $0.167B 22.82
Polar Power (POLA) United States $0.069B 0.00