UNITIL Corporation (UTL) Historical Stock Data
52.63 ↑0.25 (0.48%)
As of May 3, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, UTL is down -0.04% a day on average. There have been 12 days where UNITIL Corporation closed green and 18 days where UTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 52.64 | 52.63 | ↓$0.01 (-0.02%) | 52.02 | 53.10 | 35.98K |
| 2024-05-02 | 52.67 | 52.38 | ↓$0.29 (-0.55%) | 51.81 | 52.96 | 45.58K |
| 2024-05-01 | 51.11 | 52.75 | ↑$1.64 (3.21%) | 50.50 | 53.19 | 71.05K |
| 2024-04-30 | 50.09 | 50.94 | ↑$0.85 (1.70%) | 49.30 | 51.26 | 55.70K |
| 2024-04-29 | 50.06 | 50.35 | ↑$0.29 (0.58%) | 49.81 | 50.79 | 75.72K |
| 2024-04-26 | 50.74 | 49.94 | ↓$0.80 (-1.58%) | 49.92 | 50.82 | 35.41K |
| 2024-04-25 | 50.68 | 50.49 | ↓$0.19 (-0.37%) | 49.88 | 50.73 | 35.04K |
| 2024-04-24 | 50.17 | 50.80 | ↑$0.63 (1.26%) | 50.00 | 51.12 | 34.59K |
| 2024-04-23 | 50.49 | 50.75 | ↑$0.26 (0.51%) | 50.27 | 51.49 | 41.97K |
| 2024-04-22 | 50.19 | 50.17 | ↓$0.02 (-0.04%) | 49.65 | 50.63 | 46.53K |
| 2024-04-19 | 49.19 | 50.19 | ↑$1.00 (2.03%) | 49.19 | 50.37 | 58.60K |
| 2024-04-18 | 48.71 | 49.15 | ↑$0.44 (0.90%) | 48.36 | 49.32 | 57.60K |
| 2024-04-17 | 49.01 | 48.56 | ↓$0.45 (-0.92%) | 48.17 | 49.21 | 41.26K |
| 2024-04-16 | 48.29 | 48.37 | ↑$0.08 (0.17%) | 47.40 | 48.75 | 64.87K |
| 2024-04-15 | 49.00 | 48.84 | ↓$0.16 (-0.33%) | 48.29 | 49.23 | 39.92K |
| 2024-04-12 | 49.25 | 48.89 | ↓$0.36 (-0.73%) | 48.56 | 49.75 | 32.65K |
| 2024-04-11 | 49.54 | 49.46 | ↓$0.08 (-0.16%) | 48.68 | 49.63 | 45.44K |
| 2024-04-10 | 49.82 | 49.10 | ↓$0.72 (-1.45%) | 48.55 | 49.82 | 52.22K |
| 2024-04-09 | 51.15 | 50.64 | ↓$0.51 (-1.00%) | 50.15 | 51.15 | 30.35K |
| 2024-04-08 | 50.79 | 50.79 | ↑$0.00 (0.00%) | 50.22 | 51.48 | 34.38K |
| 2024-04-05 | 50.58 | 50.44 | ↓$0.14 (-0.28%) | 49.73 | 51.02 | 34.12K |
| 2024-04-04 | 51.68 | 50.65 | ↓$1.03 (-1.99%) | 50.23 | 51.80 | 76.59K |
| 2024-04-03 | 51.44 | 51.08 | ↓$0.36 (-0.70%) | 50.65 | 51.50 | 38.52K |
| 2024-04-02 | 50.00 | 51.45 | ↑$1.45 (2.90%) | 50.00 | 52.07 | 75.25K |
| 2024-04-01 | 52.71 | 51.71 | ↓$1.00 (-1.90%) | 50.95 | 52.71 | 53.21K |
| 2024-03-28 | 51.86 | 52.35 | ↑$0.49 (0.94%) | 51.40 | 52.59 | 63.63K |
| 2024-03-27 | 51.23 | 51.78 | ↑$0.55 (1.07%) | 50.85 | 51.97 | 32.99K |
| 2024-03-26 | 51.15 | 50.72 | ↓$0.43 (-0.84%) | 50.20 | 51.31 | 52.13K |
| 2024-03-25 | 51.56 | 50.90 | ↓$0.66 (-1.28%) | 50.66 | 51.95 | 45.86K |
| 2024-03-22 | 52.60 | 51.32 | ↓$1.28 (-2.43%) | 51.20 | 52.60 | 26.57K |
Create an account or log in to view more rows.
$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
$UTL I love this stonk!
$UTL finally a pullback
$UTL Here we go!!!
$UTL lets see if it can hold the line
$UTL my hands are made out of diamonds