UNITIL Corporation (UTL) Historical Stock Data
54.31 ↑0.12 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UTL is down -0.23% a day on average. There have been 15 days where UNITIL Corporation closed green and 15 days where UTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 54.28 | 54.19 | ↓$0.09 (-0.17%) | 53.68 | 55.14 | 47.48K |
| 2024-12-30 | 53.67 | 53.87 | ↑$0.20 (0.37%) | 53.15 | 54.20 | 41.89K |
| 2024-12-27 | 54.00 | 53.77 | ↓$0.23 (-0.43%) | 53.45 | 54.43 | 47.78K |
| 2024-12-26 | 53.96 | 54.49 | ↑$0.53 (0.98%) | 53.92 | 54.78 | 37.29K |
| 2024-12-24 | 53.76 | 54.11 | ↑$0.35 (0.65%) | 53.54 | 54.11 | 28.37K |
| 2024-12-23 | 53.61 | 53.78 | ↑$0.17 (0.32%) | 53.07 | 53.97 | 63.06K |
| 2024-12-20 | 53.56 | 53.78 | ↑$0.22 (0.41%) | 53.56 | 54.57 | 312.63K |
| 2024-12-19 | 53.80 | 54.24 | ↑$0.44 (0.82%) | 53.66 | 54.88 | 75.82K |
| 2024-12-18 | 56.00 | 54.11 | ↓$1.89 (-3.38%) | 53.93 | 56.25 | 68.89K |
| 2024-12-17 | 56.04 | 55.94 | ↓$0.10 (-0.18%) | 55.35 | 56.41 | 95.03K |
| 2024-12-16 | 56.84 | 56.46 | ↓$0.38 (-0.67%) | 56.46 | 57.77 | 48.62K |
| 2024-12-13 | 56.12 | 56.83 | ↑$0.71 (1.27%) | 56.02 | 57.04 | 39.46K |
| 2024-12-12 | 58.03 | 56.44 | ↓$1.59 (-2.74%) | 56.37 | 58.03 | 63.86K |
| 2024-12-11 | 58.30 | 57.63 | ↓$0.67 (-1.15%) | 57.62 | 58.86 | 52.69K |
| 2024-12-10 | 57.52 | 57.78 | ↑$0.26 (0.45%) | 57.00 | 58.58 | 64.76K |
| 2024-12-09 | 58.22 | 57.64 | ↓$0.58 (-1.00%) | 57.64 | 58.81 | 46.22K |
| 2024-12-06 | 58.55 | 57.79 | ↓$0.76 (-1.30%) | 57.49 | 58.55 | 41.30K |
| 2024-12-05 | 58.79 | 58.39 | ↓$0.40 (-0.68%) | 58.18 | 59.23 | 45.09K |
| 2024-12-04 | 58.64 | 58.79 | ↑$0.15 (0.26%) | 58.08 | 59.11 | 64.56K |
| 2024-12-03 | 59.98 | 59.05 | ↓$0.93 (-1.55%) | 58.88 | 60.03 | 44.99K |
| 2024-12-02 | 60.14 | 59.92 | ↓$0.22 (-0.37%) | 59.70 | 60.48 | 47.70K |
| 2024-11-29 | 59.84 | 60.02 | ↑$0.18 (0.30%) | 59.60 | 60.38 | 32.99K |
| 2024-11-27 | 60.00 | 59.77 | ↓$0.23 (-0.38%) | 59.67 | 61.14 | 49.88K |
| 2024-11-26 | 60.45 | 59.50 | ↓$0.95 (-1.57%) | 59.31 | 60.45 | 84.82K |
| 2024-11-25 | 60.49 | 60.63 | ↑$0.14 (0.23%) | 60.28 | 61.42 | 91.75K |
| 2024-11-22 | 60.38 | 60.39 | ↑$0.01 (0.02%) | 59.93 | 61.33 | 73.21K |
| 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 |
Create an account or log in to view more rows.
$UTL I hate this company.
$UTL buying all the dips.
$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