UK markets closed

UGI Corporation (UGI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.88-0.58 (-1.33%)
At close: 4:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
27 May 202145.2245.6844.9745.3644.691,898,700
26 May 202144.9145.1344.5944.9044.231,165,900
25 May 202144.8144.9944.5444.8944.22852,800
24 May 202144.7445.0944.5544.8144.15819,600
21 May 202144.4544.6944.1844.5443.88571,900
20 May 202143.8944.4443.6544.1843.52733,800
19 May 202143.4943.9342.9643.8443.19822,600
18 May 202143.9044.0343.4943.7643.112,741,200
17 May 202144.2044.5843.7543.8143.162,899,900
14 May 202145.9746.4145.8445.9445.26607,000
13 May 202144.5046.1144.5045.8745.19712,700
12 May 202145.9346.1544.5744.6543.99526,500
11 May 202146.1346.2145.2445.8045.121,151,400
10 May 202145.9746.7345.7246.2145.52818,200
07 May 202144.6545.6544.3145.6244.94768,600
06 May 202145.0045.3743.7544.9144.24995,500
05 May 202144.3444.4543.6844.4443.78719,700
04 May 202144.6144.6743.9744.2243.56607,900
03 May 202143.7944.7843.7144.3543.69673,200
30 Apr 202143.9844.0443.6843.7143.062,491,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...