Register for real-time alerts, custom portfolio, and market movers
UTIL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 155.65 | -0.70 | -0.45% | 155.65 | 155.65 | 155.65 | 0 |
| Apr 24 2024 | 156.35 | -0.85 | -0.54% | 156.80 | 157.00 | 155.92 | 76 |
| Apr 23 2024 | 157.20 | 1.07 | 0.69% | 157.20 | 157.20 | 157.20 | 150 |
| Apr 22 2024 | 156.13 | 0.51 | 0.33% | 156.06 | 156.16 | 154.22 | 444 |
| Apr 19 2024 | 155.62 | 0.96 | 0.62% | 154.14 | 155.68 | 153.77 | 1,645 |
| Apr 18 2024 | 154.66 | 1.96 | 1.28% | 154.84 | 154.95 | 153.75 | 1,771 |
| Apr 17 2024 | 152.70 | 0.23 | 0.15% | 152.48 | 153.07 | 152.33 | 169 |
| Apr 16 2024 | 152.47 | -1.75 | -1.13% | 152.47 | 152.47 | 152.47 | 6 |
| Apr 15 2024 | 154.22 | -1.14 | -0.73% | 154.22 | 154.22 | 154.22 | 0 |
| Apr 12 2024 | 155.36 | 3.14 | 2.06% | 155.36 | 155.36 | 155.36 | 10,289 |
| Apr 11 2024 | 152.22 | 0.73 | 0.48% | 152.22 | 152.22 | 152.22 | 4 |
| Apr 10 2024 | 151.49 | -1.97 | -1.28% | 154.22 | 155.00 | 150.48 | 343,906 |
| Apr 09 2024 | 153.46 | -0.31 | -0.20% | 153.64 | 154.50 | 153.41 | 167 |
| Apr 08 2024 | 153.77 | 0.33 | 0.22% | 153.78 | 154.39 | 153.32 | 10,708 |
| Apr 05 2024 | 153.44 | -3.59 | -2.29% | 155.58 | 155.82 | 153.19 | 5 |
| Apr 04 2024 | 157.03 | 1.15 | 0.74% | 157.03 | 157.03 | 157.03 | 3 |
| Apr 03 2024 | 155.88 | -0.63 | -0.40% | 155.88 | 155.88 | 155.88 | 830 |
| Apr 02 2024 | 156.51 | -1.04 | -0.66% | 156.51 | 156.51 | 156.51 | 0 |
| Mar 28 2024 | 157.55 | -0.87 | -0.55% | 157.55 | 157.55 | 157.55 | 3 |
| Mar 27 2024 | 158.42 | 1.85 | 1.18% | 158.42 | 158.42 | 158.42 | 0 |
| Mar 26 2024 | 156.57 | 0.29 | 0.19% | 156.57 | 156.57 | 156.57 | 0 |
| Mar 25 2024 | 156.28 | 0.17 | 0.11% | 156.26 | 156.69 | 156.06 | 146 |
| Mar 22 2024 | 156.11 | 1.58 | 1.02% | 156.11 | 156.11 | 156.11 | 824 |
| Mar 21 2024 | 154.53 | -0.63 | -0.41% | 156.00 | 156.00 | 154.48 | 110 |
| Mar 20 2024 | 155.16 | 1.57 | 1.02% | 155.16 | 155.16 | 155.16 | 0 |
| Mar 19 2024 | 153.59 | -0.57 | -0.37% | 153.59 | 153.59 | 153.59 | 35 |
| Mar 18 2024 | 154.16 | -0.46 | -0.30% | 154.16 | 154.16 | 154.16 | 1 |
| Mar 15 2024 | 154.62 | 0.37 | 0.24% | 154.50 | 155.63 | 154.09 | 168 |
| Mar 14 2024 | 154.25 | -0.32 | -0.21% | 155.28 | 156.76 | 153.67 | 325 |
| Mar 13 2024 | 154.57 | 1.25 | 0.82% | 154.57 | 154.57 | 154.57 | 144 |
| Mar 12 2024 | 153.32 | -2.03 | -1.31% | 153.32 | 153.32 | 153.32 | 0 |
| Mar 11 2024 | 155.35 | -0.11 | -0.07% | 155.35 | 155.35 | 155.35 | 0 |
| Mar 08 2024 | 155.46 | -0.94 | -0.60% | 155.40 | 155.60 | 155.36 | 229 |
| Mar 07 2024 | 156.40 | 2.03 | 1.32% | 156.62 | 156.75 | 156.24 | 60 |
| Mar 06 2024 | 154.37 | 0.84 | 0.55% | 154.37 | 154.37 | 154.37 | 675 |
| Mar 05 2024 | 153.53 | 2.93 | 1.95% | 150.86 | 153.56 | 150.79 | 1,636 |
| Mar 04 2024 | 150.60 | -0.55 | -0.36% | 151.00 | 151.07 | 149.64 | 5 |
| Mar 01 2024 | 151.15 | -0.07 | -0.05% | 151.15 | 151.15 | 151.15 | 0 |
| Feb 29 2024 | 151.22 | 1.04 | 0.69% | 150.84 | 152.23 | 150.64 | 262 |
| Feb 28 2024 | 150.18 | -1.01 | -0.67% | 150.18 | 150.18 | 150.18 | 0 |
| Feb 27 2024 | 151.19 | 1.00 | 0.67% | 151.19 | 151.19 | 151.19 | 2,326 |
| Feb 26 2024 | 150.19 | -2.10 | -1.38% | 150.26 | 150.45 | 150.11 | 1,114 |
| Feb 23 2024 | 152.29 | -0.18 | -0.12% | 152.29 | 152.29 | 152.29 | 3,477 |
| Feb 22 2024 | 152.47 | -1.04 | -0.68% | 153.46 | 153.79 | 151.81 | 2,418 |
| Feb 21 2024 | 153.51 | 0.13 | 0.08% | 153.51 | 153.51 | 153.51 | 0 |
| Feb 20 2024 | 153.38 | 1.42 | 0.93% | 153.38 | 153.38 | 153.38 | 15 |
| Feb 19 2024 | 151.96 | -0.32 | -0.21% | 152.52 | 153.58 | 151.47 | 600 |
| Feb 16 2024 | 152.28 | -0.71 | -0.46% | 152.70 | 152.96 | 151.48 | 2,315 |
| Feb 15 2024 | 152.99 | 1.22 | 0.80% | 153.06 | 153.80 | 152.56 | 345,232 |
| Feb 14 2024 | 151.77 | -0.29 | -0.19% | 151.77 | 151.77 | 151.77 | 0 |
| Feb 13 2024 | 152.06 | -0.45 | -0.30% | 152.06 | 152.06 | 152.06 | 220 |
| Feb 12 2024 | 152.51 | 1.04 | 0.69% | 152.51 | 152.51 | 152.51 | 5,280 |
| Feb 09 2024 | 151.47 | -1.44 | -0.94% | 151.47 | 151.47 | 151.47 | 0 |
| Feb 08 2024 | 152.91 | -1.77 | -1.14% | 152.91 | 152.91 | 152.91 | 0 |
| Feb 07 2024 | 154.68 | -1.20 | -0.77% | 154.68 | 154.68 | 154.68 | 0 |
| Feb 06 2024 | 155.88 | -0.96 | -0.61% | 155.72 | 156.24 | 154.91 | 339 |
| Feb 05 2024 | 156.84 | -0.65 | -0.41% | 158.90 | 159.82 | 156.76 | 12,112 |
| Feb 02 2024 | 157.49 | -1.03 | -0.65% | 157.49 | 157.49 | 157.49 | 63 |
| Feb 01 2024 | 158.52 | -1.66 | -1.04% | 159.22 | 159.35 | 158.23 | 60 |
| Jan 31 2024 | 160.18 | 1.64 | 1.03% | 158.84 | 160.41 | 158.68 | 72,060 |
| Jan 30 2024 | 158.54 | 0.46 | 0.29% | 158.54 | 158.61 | 158.53 | 307 |
| Jan 29 2024 | 158.08 | -0.03 | -0.02% | 158.08 | 158.08 | 158.08 | 3,481 |
