UK markets close in 1 hour 59 minutes

UGI Corporation (UGI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.85+0.20 (+0.52%)
As of 09:31AM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202237.8738.8538.7138.8538.8514,936
30 Nov 202237.8739.0037.7738.6538.655,846,300
29 Nov 202238.2038.3837.5837.8437.841,407,900
28 Nov 202239.1139.6138.3938.4338.431,459,100
25 Nov 202238.9739.8138.8339.7139.71760,400
23 Nov 202239.5939.8038.6838.9438.941,841,600
22 Nov 202240.8441.5240.4140.4340.432,149,700
21 Nov 202238.8140.9738.7140.8440.843,054,700
18 Nov 202238.0838.8136.7738.6138.612,232,400
17 Nov 202236.5436.9336.1736.6436.641,262,800
16 Nov 202237.8738.0936.7736.9336.931,196,500
15 Nov 202237.7238.3237.5038.0738.071,062,500
14 Nov 202237.2337.6736.9037.3237.321,117,200
11 Nov 202236.8137.4636.5737.2937.291,000,200
10 Nov 202236.1237.0636.0136.6936.691,272,800
09 Nov 202235.2635.8435.1535.1935.191,026,300
08 Nov 202235.4235.7635.1035.4435.44743,600
07 Nov 202235.0335.2134.4935.2135.211,096,500
04 Nov 202234.8135.5734.4934.9434.941,149,300
03 Nov 202234.2834.9333.8834.6734.67955,100
02 Nov 202235.4335.8234.6334.7034.701,239,900
01 Nov 202235.4435.8235.0135.6335.631,402,500
31 Oct 202235.0535.4634.9035.3335.335,325,900
28 Oct 202234.5735.3934.5335.2235.22957,300
27 Oct 202234.4534.9734.3734.5834.581,223,300
26 Oct 202234.2534.4633.8034.0634.061,000,300
25 Oct 202232.7734.2332.7734.0734.071,530,900
24 Oct 202233.0033.3732.5532.8432.841,013,900
21 Oct 202232.7333.0132.4332.8032.801,131,900
20 Oct 202232.7933.2132.2732.5332.53989,700
19 Oct 202233.1833.3332.5132.6032.601,040,300
18 Oct 202233.4533.8333.2133.6033.601,121,600
17 Oct 202232.6533.5032.6532.9932.991,273,900
14 Oct 202232.8633.0432.0132.2832.281,166,500
13 Oct 202231.3732.7831.1932.5932.591,146,600
12 Oct 202232.7432.7831.7331.7631.761,171,700
11 Oct 202232.5933.3932.5732.8032.801,513,900
10 Oct 202232.5032.9632.3332.6032.60930,300
07 Oct 202232.5432.6432.0332.3332.331,308,300
06 Oct 202233.1433.2932.5232.5932.591,074,700
05 Oct 202233.6433.8832.6933.2033.20859,200
04 Oct 202233.6934.2833.5634.1934.191,369,200
03 Oct 202232.9133.8032.7433.4733.471,548,500
30 Sept 202233.2533.2832.2832.3332.331,235,100
29 Sept 202233.2733.4732.6232.9332.931,080,200
28 Sept 202233.3033.9533.1133.6233.621,348,600
27 Sept 202233.8734.1732.5332.8832.881,212,100
26 Sept 202234.0134.3933.4333.6433.641,369,200
23 Sept 202234.8434.8933.6934.0934.09912,100
22 Sept 202235.3935.4234.8335.2135.211,110,000
21 Sept 202236.4336.6235.4935.4935.49798,200
20 Sept 202236.6736.7635.9736.1036.10793,800
19 Sept 202236.3837.1636.2037.0437.041,226,100
16 Sept 202237.3737.7036.3636.5036.502,598,200
15 Sept 202238.2738.3937.4937.6137.611,132,900
14 Sept 202238.2738.4937.9338.4638.461,024,700
14 Sept 20220.36 Dividend
13 Sept 202239.2939.4938.2938.6238.261,363,300
12 Sept 202239.9240.1539.6039.9439.571,114,700
09 Sept 202240.2940.3739.5739.7139.341,029,300
08 Sept 202239.4240.0338.9539.9639.59825,000
07 Sept 202238.5239.5438.2339.5339.16946,200
06 Sept 202239.1839.2538.4838.5738.21652,800
02 Sept 202239.3439.9539.0039.0438.68960,700
01 Sept 202239.5939.8038.8639.0838.721,011,900
31 Aug 202239.5339.8839.1539.5039.131,466,100
30 Aug 202239.8840.2939.3239.5139.14775,500
29 Aug 202240.0640.2539.6439.9339.56538,100
26 Aug 202240.6640.9340.0540.1939.82745,400
25 Aug 202240.3641.0640.2240.6540.27601,400
24 Aug 202240.3140.4640.0240.2639.88718,800
23 Aug 202240.7641.0640.4340.4540.07620,700
22 Aug 202241.0741.1640.5440.5840.201,175,600
19 Aug 202241.7341.8541.3441.4041.01915,700
18 Aug 202241.9442.1241.6641.7241.33618,400
17 Aug 202241.8142.0241.5841.9241.53600,500
16 Aug 202241.3441.9741.3341.9541.56595,000
15 Aug 202241.3041.8741.1641.6841.29696,800
12 Aug 202241.2041.6841.1841.6641.27475,700
11 Aug 202240.4541.3440.4541.0040.62730,100
10 Aug 202240.2840.7640.2640.4340.05799,800
09 Aug 202240.1040.1539.5140.0639.69993,900
08 Aug 202240.2640.7639.9539.9939.62697,700
05 Aug 202240.8341.2139.7540.0539.681,340,900
04 Aug 202243.1043.1640.7740.9940.611,775,200
03 Aug 202242.9643.4842.6143.1942.791,375,300
02 Aug 202243.5843.7542.8042.9642.561,784,500
01 Aug 202242.9443.5642.6443.5543.14954,400
29 Jul 202242.9643.4842.6743.1642.764,685,700
28 Jul 202241.9742.8441.2542.7642.361,699,900
27 Jul 202241.5542.1141.0441.9241.531,431,400
26 Jul 202241.8341.9341.3041.6541.261,146,600
25 Jul 202241.5841.7641.1641.6641.27928,800
22 Jul 202241.2041.3240.8841.2340.85961,400
21 Jul 202240.5841.0340.1141.0240.641,089,900
20 Jul 202241.1641.2140.1040.8740.491,215,800
19 Jul 202240.8341.2240.8341.1640.78913,500
18 Jul 202240.5740.8740.3440.3639.98883,800
15 Jul 202240.5140.6740.0740.3439.96969,000
14 Jul 202239.0439.9538.9139.9239.55967,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...