UK markets closed

UGI Corporation (UGI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.11+0.07 (+0.16%)
At close: 04:00PM EST
43.11 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202143.4043.4742.6543.1143.111,442,300
02 Dec 202141.6443.5041.4143.0443.041,510,400
01 Dec 202141.8642.9841.2741.3141.312,104,500
30 Nov 202143.0743.3941.2441.2541.254,346,000
29 Nov 202144.3144.5043.1043.4043.401,228,000
26 Nov 202144.4244.5443.7244.1644.16583,300
24 Nov 202144.6245.0944.4544.9144.911,102,000
23 Nov 202145.0145.1744.4944.6544.652,194,400
22 Nov 202143.8245.2843.8244.6944.692,214,700
19 Nov 202143.9444.9343.4043.9043.901,740,800
18 Nov 202145.1945.1943.4044.1144.111,278,100
17 Nov 202144.9345.3344.4445.2645.261,493,800
16 Nov 202145.3245.5044.6744.9444.941,355,700
15 Nov 202145.0145.4244.6545.3645.36896,500
12 Nov 202145.2645.6244.8244.8244.82634,900
11 Nov 202144.7445.2544.3845.2045.20462,800
10 Nov 202144.6245.3144.5244.7644.76699,200
09 Nov 202144.3544.7444.2044.6044.60426,500
08 Nov 202144.7744.9444.1744.3844.38482,100
05 Nov 202144.4144.9644.4144.6444.64548,400
04 Nov 202144.7745.0944.1044.2344.23920,400
03 Nov 202144.1044.7543.9644.5244.52590,800
02 Nov 202144.5744.5743.6944.3544.35593,900
01 Nov 202143.5544.4943.3444.3944.39599,600
29 Oct 202143.6743.9043.2843.4143.411,928,500
28 Oct 202143.4144.1343.3243.6943.69639,100
27 Oct 202144.7744.7843.3543.4543.45650,800
26 Oct 202144.7245.0244.3144.6844.68497,500
25 Oct 202144.4744.8344.1544.6644.66536,800
22 Oct 202144.3544.5643.9844.3344.33347,400
21 Oct 202144.4544.7544.0344.3244.32621,500
20 Oct 202144.5445.2644.5044.9144.91508,900
19 Oct 202144.2044.6844.0544.6644.66489,600
18 Oct 202143.9844.3643.7144.0044.00769,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...