Unitil - 27 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 November 11, 2019 is 59.28.
  • The all-time high Unitil stock closing price was 64.33 on October 04, 2019.
  • The Unitil 52-week high stock price is 64.53, which is 8.9% above the current share price.
  • The Unitil 52-week low stock price is 47.05, which is 20.6% below the current share price.
  • The average Unitil stock price for the last 52 weeks is 56.38.
Unitil Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 57.2022 48.4100 64.3300 47.2100 59.2800 17.06%
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 $0.881B $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 $108.547B 26.34
Enel SpA (ENLAY) Italy $76.657B 13.23
Dominion Energy (D) United States $66.078B 20.38
Duke Energy (DUK) United States $65.538B 18.03
Iberdrola S.A (IBDRY) Spain $64.324B 0.00
Southern (SO) United States $64.245B 19.83
American Electric Power (AEP) United States $43.996B 20.38
Exelon (EXC) United States $43.463B 15.05
National Grid Transco (NGG) United Kingdom $42.008B 0.00
GDF Suez SA (ENGIY) France $38.112B 0.00
Xcel Energy (XEL) United States $31.505B 24.03
Public Service Enterprise Group (PEG) United States $31.067B 19.20
Electricite De France SA (ECIFY) France $29.938B 0.00
Consolidated Edison Inc (ED) United States $29.227B 20.59
WEC Energy (WEC) United States $27.705B 25.38
CLP Holdings (CLPHY) Hong Kong, SAR China $26.806B 0.00
Eversource Energy (ES) United States $25.710B 23.22
FirstEnergy (FE) United States $25.173B 18.34
PPL (PPL) United States $24.381B 13.99
Edison (EIX) United States $23.775B 14.29
Entergy (ETR) United States $22.877B 21.72
DTE Energy (DTE) United States $22.814B 20.56
E.ON SE (EONGY) Germany $21.085B 0.00
Tenaga Nasional Berhad (TNABY) $18.712B 0.00
Ameren (AEE) United States $18.143B 22.71
RWE AG (RWEOY) Germany $17.729B 0.00
Fortis (FTS) Canada $17.474B 19.74
CMS Energy (CMS) United States $16.920B 26.97
Power Assets Holdings (HGKGY) Hong Kong, SAR China $15.345B 0.00
Korea Electric Power (KEP) South Korea $15.061B 0.00
Avangrid (AGR) United States $14.950B 24.19
Energias De Portugal (EDPFY) Portugal $14.641B 0.00
CenterPoint Energy (CNP) United States $14.454B 16.93
Brookfield Infrastructure Partners LP (BIP) Bermuda $14.310B 255.70
Terna Rete Elettrica Nazionale SpA (TEZNY) Italy $13.098B 0.00
Vistra Energy (VST) United States $12.672B 33.33
Eletrobras (EBR.B) Brazil $12.661B 0.00
Alliant Energy (LNT) United States $12.421B 23.17
Centrais El¿tricas Brasileiras SA (EBR) Brazil $12.336B 0.00
AES (AES) United States $11.711B 12.78
NiSource (NI) United States $9.865B 21.13
NRG Energy (NRG) United States $9.725B 12.60
Pinnacle West Capital (PNW) United States $9.702B 19.46
ENGIE BRASL EGA (EGIEY) Brazil $9.089B 14.28
CPFL Energia S.A (CPL) Brazil $8.844B 12.38
OGE Energy (OGE) United States $8.574B 18.95
Brookfield Renewable Partners (BEP) Bermuda $7.645B 142.40
Huaneng Power (HNP) China $7.330B 18.73
United Utilities Group (UUGRY) United Kingdom $7.317B 0.00
Algonquin Power & Utilities (AQN) Canada $6.988B 23.21
China Resources Power Holdings (CRPJY) Hong Kong, SAR China $5.997B 0.00
IDACORP (IDA) United States $5.183B 24.55
Portland General Electric (POR) United States $4.892B 24.22
Hawaiian Electric Industries (HE) United States $4.732B 23.60
Black Hills (BKH) United States $4.615B 21.70
Comp En De Mn Cemig ADS (CIG) Brazil $4.551B 0.00
Allete (ALE) United States $4.126B 22.06
Enersis Chile S.A (ENIC) Chile $3.898B 7.78
PNM Resources (Holding) (PNM) United States $3.811B 24.29
Companhia Paranaense De Energia (ELPVY) Brazil $3.757B 0.00
Datang Power Generation (DIPGY) China $3.724B 28.75
Companhia Paranaense De Energia (COPEL) (ELP) Brazil $3.599B 8.77
NorthWestern (NWE) United States $3.479B 18.44
TerraForm Power (TERP) United States $3.451B 0.00
Enel Generacion Chile S.A (EOCCY) Chile $3.447B 5.63
Pacific Gas & Electric (PCG) United States $3.429B 1.60
Avista (AVA) United States $3.119B 27.83
EVN AG (EVNVY) Austria $3.097B 17.40
El Paso Electric (EE) United States $2.739B 29.62
Pattern Energy Group (PEGI) United States $2.689B 0.00
MGE Energy (MGEE) United States $2.530B 29.31
Atlantica Yield (AY) United Kingdom $2.458B 0.00
Companhia Energetica De Sao Paulo (CESDY) Brazil $2.293B 0.00
Otter Tail (OTTR) United States $1.969B 24.52
TransAlta (TAC) Canada $1.828B 0.00
Innergex Renewable Energy (INGXF) Canada $1.703B 0.00
AO Mosenergo (AOMOY) Russia $1.204B 0.00
Kenon Holdings (KEN) Singapore $1.193B 0.00
Pampa Energia S.A (PAM) Argentina $0.963B 3.48
Spark Energy (SPKE) United States $0.338B 14.15
Sky Solar Holdings (SKYS) Hong Kong, SAR China $0.263B 0.00
Atlantic Power (AT) United States $0.263B 6.67
Empresa Distribuidora Y Comercializadora Norte S.A (Edenor) (EDN) Argentina $0.225B 0.65
Genie Energy (GNE) United States $0.196B 12.63
Summer Energy Holdings (SUME) United States $0.058B 0.00
Polar Power (POLA) United States $0.028B 0.00
Great Plains Energy Inc (GXP) United States $0.000B 0.00