Unitil - 27 Year Stock Price History | UTL

Historical daily share price chart and data for Unitil since 1992 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Unitil as of January 18, 2019 is 49.75.
Unitil Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 48.5800 48.4100 49.7500 47.2100 49.7500 -1.76%
2018 47.8727 43.8129 52.5700 41.0678 50.6400 13.63%
2017 46.3519 43.3376 51.0320 41.2701 44.5650 3.69%
2016 37.9467 32.2369 43.0722 32.2369 42.9774 30.83%
2015 31.4981 32.1098 34.7743 29.3193 32.8503 1.83%
2014 28.3598 25.3601 33.8692 24.7526 32.2593 25.41%
2013 23.9688 21.4813 26.4772 20.9742 25.7228 23.30%
2012 20.9688 21.7478 21.8208 19.5391 20.8615 -3.81%
2011 18.7828 16.5129 21.8013 16.1428 21.6867 32.02%
2010 15.5103 15.5135 16.7441 13.6461 16.4263 5.38%
2009 13.7929 13.1599 15.7645 11.5695 15.5882 19.03%
2008 16.1666 16.6612 17.6729 12.3672 13.0965 -23.66%
2007 16.4571 14.5733 18.8652 14.4702 17.1546 18.18%
2006 13.7297 13.4789 14.9398 13.0115 14.5160 8.08%
2005 14.0025 14.0836 15.1179 12.9887 13.4309 -6.32%
2004 13.3597 12.4153 14.5649 12.3190 14.3369 15.48%
2003 11.5950 11.1646 12.4249 10.5826 12.4153 11.56%
2002 11.5401 9.8304 13.5497 9.7254 11.1287 13.21%
2001 10.1215 10.4842 10.9233 9.3933 9.8304 -5.35%
2000 10.8539 12.7112 12.8033 9.5456 10.3862 -21.15%
1999 9.3039 8.9443 13.6323 7.8763 13.1717 48.30%
1998 8.2570 7.8449 10.0580 7.2646 8.8815 12.05%
1997 6.6213 6.0197 7.9264 5.7359 7.9264 31.67%
1996 6.3335 5.7808 6.9552 5.4930 6.0197 3.48%
1995 4.7605 4.1062 5.9201 4.1062 5.8170 40.53%
1994 4.4935 4.6139 4.7927 3.9325 4.1393 -10.84%
1993 4.5480 4.0663 5.2866 3.9272 4.6424 14.93%
Sector Industry Market Cap Revenue
Utilities Utility - Electric Power Distribution $0.740B $0.406B
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 $84.161B 23.54
Duke Energy (DUK) United States $61.022B 17.83
Southern (SO) United States $48.584B 14.18
Dominion Energy (D) United States $45.146B 16.94
Exelon (EXC) United States $44.560B 14.86
American Electric Power (AEP) United States $37.521B 18.69
National Grid Transco (NGG) United Kingdom $35.345B 0.00
Public Service Enterprise Group (PEG) United States $26.253B 16.59
Xcel Energy (XEL) United States $26.061B 20.53
Consolidated Edison Inc (ED) United States $23.831B 17.63
WEC Energy (WEC) United States $22.358B 20.78
PPL (PPL) United States $21.656B 12.37
Eversource Energy (ES) United States $21.444B 20.57
DTE Energy (DTE) United States $20.554B 16.96
FirstEnergy (FE) United States $19.880B 13.88
Korea Electric Power (KEP) South Korea $19.400B 0.00
Edison (EIX) United States $17.881B 12.76
Ameren (AEE) United States $16.426B 19.32
Entergy (ETR) United States $15.631B 11.54
Avangrid (AGR) United States $15.197B 21.86
Fortis (FTS) Canada $14.966B 17.64
CenterPoint Energy (CNP) United States $14.755B 18.75
CMS Energy (CMS) United States $14.416B 20.85
Vistra Energy (VST) United States $12.208B 23.73
NRG Energy (NRG) United States $11.696B 15.34
Centrais El¿tricas Brasileiras SA (EBR) Brazil $11.619B 0.00
Brookfield Infrastructure Partners LP (BIP) Bermuda $10.845B 44.01
AES (AES) United States $10.299B 11.87
Alliant Energy (LNT) United States $10.139B 20.16
NiSource (NI) United States $9.854B 20.98
Huaneng Power (HNP) China $9.842B 136.32
Pinnacle West Capital (PNW) United States $9.602B 19.04
CPFL Energia (CPL) Brazil $8.230B 15.11
OGE Energy (OGE) United States $8.045B 18.82
Enersis Chile (ENIC) Chile $5.233B 0.00
Algonquin Power & Utilities (AQN) Canada $5.211B 15.45
Brookfield Renewable Partners (BEP) Bermuda $5.098B 0.00
IDACORP (IDA) United States $4.745B 19.87
Comp En De Mn Cemig ADS (CIG) Brazil $4.599B 15.87
Portland General Electric (POR) United States $4.091B 18.41
Hawaiian Electric Industries (HE) United States $3.964B 20.00
Black Hills (BKH) United States $3.937B 18.86
Allete (ALE) United States $3.871B 24.76
Pacific Gas & Electric (PCG) United States $3.750B 1.89
PNM Resources (Holding) (PNM) United States $3.345B 20.39
NorthWestern (NWE) United States $3.128B 17.22
Avista (AVA) United States $2.713B 21.07
Pampa Energia (PAM) Argentina $2.628B 0.00
Eletrobras (EBR.B) Brazil $2.492B 0.00
TerraForm Power (TERP) United States $2.424B 82.79
Companhia Paranaense De Energia (COPEL) (ELP) Brazil $2.405B 7.58
MGE Energy (MGEE) United States $2.111B 25.26
El Paso Electric (EE) United States $2.070B 19.65
Pattern Energy Group (PEGI) United States $1.968B 12.23
Otter Tail (OTTR) United States $1.919B 21.89
Atlantica Yield (AY) United Kingdom $1.810B 30.10
TransAlta (TAC) Canada $1.393B 0.00
Empresa Distribuidora Y Comercializadora Norte (Edenor) (EDN) Argentina $1.245B 0.00
Kenon Holdings (KEN) Singapore $0.985B 0.00
Spark Energy (SPKE) United States $0.282B 14.96
Atlantic Power (AT) United States $0.278B 0.00
Genie Energy (GNE) United States $0.237B 12.60
Polar Power (POLA) United States $0.051B 0.00
Sky Solar Holdings (SKYS) China $0.000B 0.00
Great Plains Energy Inc (GXP) United States $0.000B 0.00