UK markets closed

UGI Corporation (UGI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.16-0.53 (-1.19%)
At close: 4:00PM EDT
44.16 -0.01 (-0.02%)
After hours: 04:05PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202144.8644.9744.1244.1644.16543,400
14 Oct 202144.1344.7243.8944.6944.69618,200
13 Oct 202144.0144.1943.5043.8343.83507,500
12 Oct 202144.0544.4343.9644.0244.02654,700
11 Oct 202144.2844.7344.0144.0544.05416,800
08 Oct 202144.5544.7044.0744.2144.21463,900
07 Oct 202144.0244.6344.0244.4044.40733,600
06 Oct 202143.8244.0143.0843.9643.96764,100
05 Oct 202144.3744.6643.9944.1244.12598,200
04 Oct 202143.4144.4343.3244.2444.24888,000
01 Oct 202142.8243.7942.6743.4043.401,026,100
30 Sept 202143.2243.4242.6042.6242.621,048,700
29 Sept 202142.3643.2142.1043.0243.02608,500
28 Sept 202142.8142.9541.9142.1842.18718,100
27 Sept 202142.8743.8542.7042.8142.81934,500
24 Sept 202142.6542.9942.5142.6942.69808,300
23 Sept 202142.7743.2242.5742.6542.65717,200
22 Sept 202142.5743.4042.4442.7642.76888,100
21 Sept 202142.8643.2542.2242.2642.26848,700
20 Sept 202142.2643.0342.1442.6542.65844,000
17 Sept 202143.3443.6642.8742.8842.883,040,500
16 Sept 202143.7343.9743.4043.4643.46916,000
15 Sept 202143.8044.2843.6143.7043.70744,900
14 Sept 202145.0645.2143.7543.8443.84749,200
14 Sept 20210.345 Dividend
13 Sept 202145.1345.5744.9145.0644.72590,500
10 Sept 202145.7345.7744.7544.8344.49665,500
09 Sept 202146.5046.6845.5245.5445.19587,900
08 Sept 202145.8046.6345.5446.4946.13817,600
07 Sept 202146.8046.8545.9245.9345.58586,900
03 Sept 202147.2847.3746.8046.8846.52332,300
02 Sept 202146.9947.2146.8547.1546.79501,900
01 Sept 202146.4246.9046.1246.8446.48598,400
31 Aug 202146.4646.5146.1246.3145.961,073,100
30 Aug 202146.5946.8246.4746.5546.19458,000
27 Aug 202146.1346.6445.9846.4746.11616,900
26 Aug 202146.4346.5145.8845.9145.56505,200
25 Aug 202146.2446.7846.0946.4246.06504,900
24 Aug 202146.6346.6346.1646.3145.96559,300
23 Aug 202146.7846.8146.4446.5646.20512,900
20 Aug 202146.0946.7645.7746.6346.271,009,000
19 Aug 202146.8847.1845.9746.2345.88633,500
18 Aug 202147.2647.5347.0547.1346.77680,800
17 Aug 202147.0347.4146.6647.3446.98521,600
16 Aug 202148.1548.5547.3647.3647.00738,700
13 Aug 202147.6248.3047.5148.0947.721,197,000
12 Aug 202147.5447.6247.1347.5947.23751,500
11 Aug 202147.4147.5447.0547.4747.11510,400
10 Aug 202147.2547.4146.8347.2346.87613,200
09 Aug 202146.9147.2846.5047.2246.86632,300
06 Aug 202147.1647.6046.9246.9546.59753,500
05 Aug 202146.9246.9946.2646.9746.611,051,400
04 Aug 202146.3446.4145.6346.1345.78796,900
03 Aug 202145.9446.6145.5046.5746.21695,200
02 Aug 202145.9746.4945.8545.8545.50736,200
30 Jul 202146.2546.6045.9145.9945.642,211,100
29 Jul 202146.5346.5746.1546.3746.01623,000
28 Jul 202146.5446.6845.9046.3445.99593,900
27 Jul 202146.1646.8345.8746.5546.19724,200
26 Jul 202146.0846.4246.0246.1845.831,059,000
23 Jul 202145.7046.2345.3346.1545.801,153,700
22 Jul 202145.6145.6145.2045.3745.02632,600
21 Jul 202146.3946.5845.5545.6145.26830,400
20 Jul 202145.0246.3844.9246.2045.851,309,400
19 Jul 202145.6245.8144.5345.0244.68891,200
16 Jul 202146.5046.7046.0546.0945.74776,300
15 Jul 202145.6946.4145.6746.2145.86904,600
14 Jul 202145.7946.1145.3945.9445.591,118,900
13 Jul 202146.7346.7845.6745.7345.38926,300
12 Jul 202146.3446.8746.0346.7346.371,182,500
09 Jul 202146.2046.5846.0046.5446.181,214,500
08 Jul 202146.2046.3945.8545.9945.64988,000
07 Jul 202145.9846.6745.7746.5946.231,109,300
06 Jul 202146.6746.8045.3545.9445.591,089,800
02 Jul 202146.6246.7046.1746.6146.25708,300
01 Jul 202146.5747.1646.3046.7746.41711,900
30 Jun 202146.5546.8346.0546.3145.961,131,800
29 Jun 202146.9547.1946.3246.5246.161,070,200
28 Jun 202147.3647.3646.5646.9046.54737,400
25 Jun 202146.5447.3446.3747.2946.931,473,700
24 Jun 202146.7046.9946.1446.8346.471,062,400
23 Jun 202146.5346.9245.9446.4546.091,571,900
22 Jun 202146.1346.2645.3745.4845.131,008,900
21 Jun 202145.5846.4745.5846.2845.931,105,700
18 Jun 202146.6046.6045.3045.3144.961,485,700
17 Jun 202146.6546.9046.4346.7846.42992,300
16 Jun 202147.0447.1446.0946.6146.25769,900
15 Jun 202146.9747.3646.7347.1046.74607,200
14 Jun 202147.5947.8646.8947.0546.69597,300
14 Jun 20210.345 Dividend
11 Jun 202147.7147.8547.5047.7547.04671,700
10 Jun 202147.9248.0847.5247.5846.87599,000
09 Jun 202147.8248.2047.4547.8647.15891,600
08 Jun 202147.3347.9246.8947.8847.17920,300
07 Jun 202146.7447.4246.7347.4146.71739,200
04 Jun 202147.0047.0046.4646.5845.89762,400
03 Jun 202146.1746.6945.9246.6946.001,020,600
02 Jun 202146.3546.6345.9246.3845.69726,600
01 Jun 202146.3546.3945.7046.1645.48960,300
28 May 202145.7146.2345.5346.0545.371,294,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...