Unitil - 27 Year Stock Price History | UTL

Historical daily share price chart and data for Unitil since 1992 adjusted for splits. 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 March 18, 2019 is 54.71.
Unitil Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 51.6887 48.0730 55.3900 46.8814 54.7100 8.79%
2018 47.2299 43.1819 51.8130 40.4764 50.2875 14.49%
2017 45.6844 42.7136 50.2971 40.6758 43.9233 3.69%
2016 37.4003 31.7727 42.4520 31.7727 42.3585 30.83%
2015 31.0445 31.6474 34.2735 28.8970 32.3773 1.83%
2014 27.9514 24.9949 33.3815 24.3962 31.7948 25.41%
2013 23.6236 21.1719 26.0959 20.6722 25.3524 23.30%
2012 20.6668 21.4346 21.5065 19.2577 20.5611 -3.81%
2011 18.5123 16.2751 21.4874 15.9104 21.3744 32.02%
2010 15.2869 15.2901 16.5030 13.4496 16.1897 5.38%
2009 13.5943 12.9704 15.5375 11.4029 15.3637 19.03%
2008 15.9338 16.4213 17.4184 12.1891 12.9079 -23.66%
2007 16.2202 14.3634 18.5935 14.2618 16.9076 18.18%
2006 13.5319 13.2848 14.7246 12.8241 14.3070 8.08%
2005 13.8009 13.8808 14.9002 12.8017 13.2375 -6.32%
2004 13.1674 12.2365 14.3552 12.1416 14.1305 15.48%
2003 11.4280 11.0038 12.2460 10.4302 12.2365 11.56%
2002 11.3739 9.6889 13.3545 9.5854 10.9684 13.21%
2001 9.9758 10.3332 10.7660 9.2580 9.6889 -5.35%
2000 10.6976 12.5281 12.6189 9.4081 10.2367 -21.15%
1999 9.1699 8.8155 13.4360 7.7629 12.9820 48.30%
1998 8.1381 7.7320 9.9131 7.1600 8.7536 12.05%
1997 6.5259 5.9330 7.8123 5.6533 7.8123 31.68%
1996 6.2422 5.6975 6.8551 5.4139 5.9330 3.48%
1995 4.6920 4.0471 5.8348 4.0471 5.7332 40.53%
1994 4.4288 4.5474 4.7237 3.8759 4.0797 -10.84%
1993 4.4825 4.0078 5.2105 3.8706 4.5756 14.93%
Sector Industry Market Cap Revenue
Utilities Utility - Electric Power Distribution $0.814B $0.444B
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 $91.268B 24.72
Duke Energy (DUK) United States $65.475B 19.16
Dominion Energy (D) United States $61.242B 18.96
Southern (SO) United States $53.570B 16.87
Exelon (EXC) United States $48.167B 15.87
American Electric Power (AEP) United States $41.176B 21.19
National Grid Transco (NGG) United Kingdom $39.845B 0.00
Public Service Enterprise Group (PEG) United States $30.103B 19.11
Xcel Energy (XEL) United States $28.858B 22.72
Consolidated Edison Inc (ED) United States $27.195B 19.65
WEC Energy (WEC) United States $24.729B 23.40
PPL (PPL) United States $23.589B 13.63
Eversource Energy (ES) United States $22.599B 21.79
DTE Energy (DTE) United States $22.598B 19.55
FirstEnergy (FE) United States $21.863B 15.92
Edison (EIX) United States $20.696B 15.34
Korea Electric Power (KEP) South Korea $19.272B 0.00
Entergy (ETR) United States $17.913B 12.91
Ameren (AEE) United States $17.739B 21.52
Fortis (FTS) Canada $15.695B 19.17
CMS Energy (CMS) United States $15.678B 23.74
CenterPoint Energy (CNP) United States $15.334B 19.11
Avangrid (AGR) United States $15.296B 22.50
Brookfield Infrastructure Partners LP (BIP) Bermuda $14.245B 69.88
Centrais El¿tricas Brasileiras SA (EBR) Brazil $12.999B 0.00
Vistra Energy (VST) United States $12.531B 45.25
AES (AES) United States $12.023B 14.64
NRG Energy (NRG) United States $11.684B 18.61
Alliant Energy (LNT) United States $11.119B 21.81
Pinnacle West Capital (PNW) United States $10.685B 20.99
NiSource (NI) United States $10.448B 21.25
Pacific Gas & Electric (PCG) United States $10.251B 4.86
Huaneng Power (HNP) China $9.094B 125.95
OGE Energy (OGE) United States $8.559B 20.31
CPFL Energia (CPL) Brazil $8.148B 14.96
Brookfield Renewable Partners (BEP) Bermuda $5.620B 0.00
Algonquin Power & Utilities (AQN) Canada $5.485B 16.75
Enersis Chile (ENIC) Chile $5.106B 0.00
IDACORP (IDA) United States $5.020B 22.18
Comp En De Mn Cemig ADS (CIG) Brazil $4.964B 17.13
Portland General Electric (POR) United States $4.634B 21.88
Hawaiian Electric Industries (HE) United States $4.422B 22.06
Black Hills (BKH) United States $4.377B 20.49
Allete (ALE) United States $4.284B 23.10
PNM Resources (Holding) (PNM) United States $3.779B 23.72
NorthWestern (NWE) United States $3.545B 19.00
Companhia Paranaense De Energia (COPEL) (ELP) Brazil $2.805B 8.84
TerraForm Power (TERP) United States $2.754B 59.86
Avista (AVA) United States $2.725B 19.94
Eletrobras (EBR.B) Brazil $2.694B 0.00
Pampa Energia (PAM) Argentina $2.412B 0.00
El Paso Electric (EE) United States $2.392B 23.49
MGE Energy (MGEE) United States $2.317B 27.50
Pattern Energy Group (PEGI) United States $2.135B 15.77
Otter Tail (OTTR) United States $1.992B 24.34
Atlantica Yield (AY) United Kingdom $1.940B 47.22
TransAlta (TAC) Canada $1.897B 0.00
Empresa Distribuidora Y Comercializadora Norte (Edenor) (EDN) Argentina $1.140B 0.00
Kenon Holdings (KEN) Singapore $1.064B 0.00
Spark Energy (SPKE) United States $0.303B 16.07
Atlantic Power (AT) United States $0.285B 17.33
Genie Energy (GNE) United States $0.227B 9.39
Ellomay Capital (ELLO) Israel $0.090B 0.00
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