Historical Stock Price
ETFs Holding UTL »    UTL Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/22/2020 $46.09 $46.47 $45.54 $46.47 41.30K
05/26/2020 $47.74 $48.08 $47.05 $47.52 62.40K
05/27/2020 $48.55 $48.61 $47.14 $48.24 70.50K
05/28/2020 $49.02 $49.66 $48.33 $48.60 77.10K
05/29/2020 $48.32 $48.71 $47.50 $48.17 78.40K
UNITIL is a public utility holding company. Through its subsidiaries, Co. distributes electricity and natural gas to customers in New Hampshire, Massachusetts and Maine. Co.'s natural gas operations include gas distribution utility operations, which are conducted through two of its operating utilities, Northern Utilities, Inc. (Northern Utilities) and Fitchburg Gas and Electric Light Company; and interstate gas transmission pipeline operations, in which its Granite State Gas Transmission, Inc. subsidiary provides Northern Utilities with interconnection to primary natural gas pipelines and access to domestic natural gas supplies in the south and Canadian natural gas supplies in the north.
UTL historical stock prices picture
UNITIL (UTL) has the following price history information. Looking back at UTL historical stock prices for the last five trading days, on May 22, 2020, UTL opened at $46.09, traded as high as $46.47 and as low as $45.54, and closed at $46.47. Trading volume was a total of 41.30K shares. On May 26, 2020, UTL opened at $47.74, traded as high as $48.08 and as low as $47.05, and closed at $47.52. Trading volume was a total of 62.40K shares. On May 27, 2020, UTL opened at $48.55, traded as high as $48.61 and as low as $47.14, and closed at $48.24. Trading volume was a total of 70.50K shares. On May 28, 2020, UTL opened at $49.02, traded as high as $49.66 and as low as $48.33, and closed at $48.60. Trading volume was a total of 77.10K shares. On May 29, 2020, UTL opened at $48.32, traded as high as $48.71 and as low as $47.50, and closed at $48.17. Trading volume was a total of 78.40K shares.

UTL Historical Stock Prices By Date:

UTL historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into UNITIL shares, starting with a $10,000 purchase of UTL, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 06/01/2010
End date: 05/29/2020
Start price/share: $20.01
End price/share: $48.17
Starting shares: 499.75
Ending shares: 747.03
Dividends reinvested/share: $14.16
Total return: 259.84%
Average Annual Total Return: 13.66%
Starting investment: $10,000.00
Ending investment: $35,981.27
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/01/2010
End date: 05/29/2020
Start price/share: $20.01
End price/share: $48.17
Dividends collected/share: $14.16
Total return: 211.49%
Average Annual Total Return: 12.03%
Starting investment: $10,000.00
Ending investment: $31,141.77
Years: 10.00
Date Close
05/22/2020$46.47
05/26/2020$47.52
05/27/2020$48.24
05/28/2020$48.60
05/29/2020$48.17
UTL is categorized under the Utilities sector; below are some other companies in the same sector:

VST Historical Stock Prices
VVC Historical Stock Prices
WEC Historical Stock Prices
WGL Historical Stock Prices
WR Historical Stock Prices
WTR Historical Stock Prices
XEL Historical Stock Prices
YORW Historical Stock Prices
ADGE Historical Stock Prices
AEE Historical Stock Prices

Also explore: UTL shares outstanding history

UTL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.