UNITIL Corporation (UTL) Historical Stock Data
60.23 ↑0.96 (1.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UTL is down -0.01% a day on average. There have been 16 days where UNITIL Corporation closed green and 14 days where UTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 59.33 | 60.23 | ↑$0.90 (1.52%) | 59.11 | 61.01 | 73.44K |
| 2024-11-20 | 58.78 | 59.27 | ↑$0.49 (0.83%) | 58.51 | 59.37 | 54.08K |
| 2024-11-19 | 58.06 | 58.75 | ↑$0.69 (1.19%) | 57.51 | 58.83 | 49.85K |
| 2024-11-18 | 59.00 | 58.45 | ↓$0.55 (-0.93%) | 58.31 | 59.55 | 91.42K |
| 2024-11-15 | 59.53 | 59.15 | ↓$0.38 (-0.64%) | 58.56 | 59.66 | 54.52K |
| 2024-11-14 | 58.77 | 58.92 | ↑$0.15 (0.26%) | 57.55 | 59.60 | 74.50K |
| 2024-11-13 | 60.10 | 58.93 | ↓$1.17 (-1.95%) | 58.90 | 60.15 | 61.89K |
| 2024-11-12 | 60.49 | 59.46 | ↓$1.03 (-1.70%) | 59.45 | 60.57 | 72.27K |
| 2024-11-11 | 60.42 | 60.27 | ↓$0.15 (-0.25%) | 60.09 | 61.22 | 61.19K |
| 2024-11-08 | 58.59 | 59.80 | ↑$1.21 (2.07%) | 58.59 | 59.81 | 84.77K |
| 2024-11-07 | 60.71 | 58.09 | ↓$2.62 (-4.32%) | 57.77 | 60.96 | 90.42K |
| 2024-11-06 | 60.77 | 60.69 | ↓$0.08 (-0.13%) | 59.50 | 61.51 | 139.68K |
| 2024-11-05 | 53.85 | 56.42 | ↑$2.57 (4.77%) | 53.85 | 58.39 | 78.06K |
| 2024-11-04 | 55.78 | 56.76 | ↑$0.98 (1.76%) | 55.78 | 57.26 | 66.60K |
| 2024-11-01 | 58.37 | 56.32 | ↓$2.05 (-3.51%) | 56.20 | 58.41 | 49.26K |
| 2024-10-31 | 57.67 | 57.89 | ↑$0.22 (0.38%) | 57.67 | 58.52 | 145.18K |
| 2024-10-30 | 58.19 | 58.00 | ↓$0.19 (-0.33%) | 57.81 | 58.72 | 38.29K |
| 2024-10-29 | 58.38 | 57.87 | ↓$0.51 (-0.87%) | 57.55 | 58.38 | 29.21K |
| 2024-10-28 | 58.28 | 58.99 | ↑$0.71 (1.22%) | 58.28 | 59.63 | 41.95K |
| 2024-10-25 | 58.90 | 57.76 | ↓$1.14 (-1.94%) | 57.62 | 58.91 | 28.16K |
| 2024-10-24 | 58.96 | 58.46 | ↓$0.50 (-0.85%) | 58.14 | 59.39 | 47.47K |
| 2024-10-23 | 58.67 | 59.10 | ↑$0.43 (0.73%) | 58.55 | 59.36 | 24.48K |
| 2024-10-22 | 58.88 | 58.89 | ↑$0.01 (0.02%) | 58.78 | 59.15 | 20.15K |
| 2024-10-21 | 59.85 | 59.11 | ↓$0.74 (-1.24%) | 58.99 | 60.24 | 35.25K |
| 2024-10-18 | 59.82 | 60.09 | ↑$0.27 (0.45%) | 59.53 | 60.21 | 30.35K |
| 2024-10-17 | 60.92 | 59.85 | ↓$1.07 (-1.76%) | 59.69 | 60.92 | 34.95K |
| 2024-10-16 | 59.75 | 60.61 | ↑$0.86 (1.44%) | 59.02 | 60.86 | 41.34K |
| 2024-10-15 | 58.96 | 59.22 | ↑$0.26 (0.44%) | 58.96 | 60.08 | 38.64K |
| 2024-10-14 | 57.99 | 58.78 | ↑$0.79 (1.36%) | 57.99 | 58.93 | 24.61K |
| 2024-10-11 | 57.18 | 58.12 | ↑$0.94 (1.64%) | 57.02 | 58.36 | 29.72K |
Create an account or log in to view more rows.
$UTL red day ahead
$UTL is it time?
$UTL The squeeze is coming
$UTL keep it going
$UTL lets see if it can hold the line
$UTL all’s I know is buy and hold… no expectations
$UTL when is the casino going to reopen. I want some money
$UTL I'll say it again slowwwllyyyy! Better stocks to short by far
$UTL Don't hold!!! Buy it
$UTL let’s go!! Squeeze time