UK markets close in 2 hours 36 minutes

UGI Corporation (UGIC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
91.03-0.20 (-0.22%)
At close: 03:23PM EST
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202390.5891.0390.5891.0391.03400
07 Feb 202391.2391.2391.2291.2391.23800
06 Feb 202392.7592.7592.0192.0192.011,500
03 Feb 202393.7695.1693.1894.0094.002,800
02 Feb 202392.7095.9092.7095.4995.495,600
01 Feb 202391.7292.2890.3792.1892.185,500
31 Jan 202388.6691.4788.6691.4791.473,400
30 Jan 202390.6190.6189.7889.7889.781,400
27 Jan 202390.5691.5290.5691.3891.387,000
26 Jan 202391.2191.2190.3590.7990.794,900
25 Jan 202389.2990.9689.2990.9690.9616,400
24 Jan 202390.6590.6590.6590.6590.65400
23 Jan 202390.6591.0290.6590.8490.84800
20 Jan 202389.5790.0789.5790.0790.0716,400
19 Jan 202388.9989.7388.3089.6489.641,500
18 Jan 202390.2790.3590.2790.3590.35500
17 Jan 202392.6792.6792.2692.2692.26700
13 Jan 202392.3692.6092.3692.6092.60500
12 Jan 202393.0093.0092.5092.6292.623,400
11 Jan 202392.9392.9992.0092.8092.802,800
10 Jan 202391.2592.0191.2591.9291.92400
09 Jan 202390.5791.4290.5791.2591.252,000
06 Jan 202390.1790.4790.1790.4790.47800
05 Jan 202387.5187.5187.5187.5187.51400
04 Jan 202386.6086.6086.6086.6086.60-
03 Jan 202386.5286.6085.8086.6086.601,200
30 Dec 202286.0586.4386.0386.4386.431,400
29 Dec 202286.0086.5686.0086.5686.56600
28 Dec 202287.5287.5286.9686.9686.96900
27 Dec 202286.4887.3186.2587.3187.311,000
23 Dec 202286.4586.4586.4586.4586.45600
22 Dec 202285.7485.8284.7985.8285.821,900
21 Dec 202285.1487.0285.1487.0287.021,900
20 Dec 202285.0485.3984.1985.0885.082,400
19 Dec 202288.7888.7883.8985.7485.745,200
16 Dec 202287.6187.6187.6187.6187.61-
15 Dec 202288.3788.5587.6187.6187.611,500
14 Dec 202289.7089.8988.9388.9488.941,900
13 Dec 202289.5090.2588.6988.9888.9815,000
12 Dec 202288.5588.9288.0688.9288.921,800
09 Dec 202287.8088.1487.6387.6387.631,600
08 Dec 202287.7687.7687.7687.7687.76-
07 Dec 202287.7588.1887.5987.7687.761,500
06 Dec 202289.7089.7086.6787.3187.31800
05 Dec 202288.1488.4887.3887.3987.392,600
02 Dec 202288.1888.1888.1888.1888.18-
01 Dec 202287.9988.6587.9988.1888.18700
30 Nov 202287.0688.2586.5088.2588.251,500
29 Nov 202288.3488.3486.0186.0186.011,400
29 Nov 20221.813 Dividend
28 Nov 202290.3090.3089.1689.1687.354,100
25 Nov 202291.8291.8291.0991.2789.415,400
23 Nov 202290.8491.0390.2590.7888.932,000
22 Nov 202293.5093.6092.3592.6990.803,100
21 Nov 202292.3492.8192.3492.8190.921,400
18 Nov 202288.5090.2088.5090.1488.312,700
17 Nov 202286.3586.6685.0386.5384.77148,900
16 Nov 202289.1489.1487.0087.0685.297,600
15 Nov 202288.9189.3387.7188.7386.932,500
14 Nov 202287.8588.2887.7988.0086.2119,700
11 Nov 202288.1888.1887.6587.6585.8716,600
10 Nov 202286.4487.3886.1386.6984.934,900
09 Nov 202284.4484.8984.0284.1482.432,700
08 Nov 202285.2285.5383.1384.3982.674,000
07 Nov 202283.2483.9783.1183.9782.261,500
04 Nov 202284.0084.0083.2383.2381.54137,100
03 Nov 202282.8684.0882.8683.8782.17900
02 Nov 202284.6184.7583.8583.8582.141,100
01 Nov 202284.9584.9584.3384.6582.931,000
31 Oct 202284.6984.8883.5084.8883.155,500
28 Oct 202284.3284.4083.7584.1982.48800
27 Oct 202284.2084.3383.3483.6481.9421,000
26 Oct 202282.1782.9681.4782.4780.7912,300
25 Oct 202283.4983.4981.2382.9981.302,400
24 Oct 202279.7680.3079.7680.2578.62700
21 Oct 202280.1180.1180.1180.1178.48600
20 Oct 202280.9980.9978.8079.4677.842,000
19 Oct 202281.3581.3579.7580.0578.422,000
18 Oct 202281.1481.7481.1381.7480.083,200
17 Oct 202280.9781.4180.4280.8079.164,500
14 Oct 202279.6280.0679.3079.3077.691,500
13 Oct 202278.6080.3178.6079.4977.8729,900
12 Oct 202279.0479.4377.6978.2976.702,900
11 Oct 202279.3082.6779.3080.0878.455,200
10 Oct 202280.5680.5679.6180.2478.611,500
07 Oct 202279.6779.6779.0179.1477.531,100
06 Oct 202280.4580.5079.4280.0178.381,400
05 Oct 202281.1781.2379.2980.9379.282,900
04 Oct 202282.2482.9981.9882.4980.819,700
03 Oct 202280.0181.9380.0181.1979.544,800
30 Sept 202280.3580.3579.5579.7578.1310,500
29 Sept 202282.1482.1479.5880.5378.8918,000
28 Sept 202282.0882.2781.8982.0880.411,600
27 Sept 202280.3180.6479.8380.5378.895,000
26 Sept 202282.7282.7280.7981.7180.052,700
23 Sept 202283.8683.8681.3582.5580.873,700
22 Sept 202284.0084.9083.9783.9782.265,200
21 Sept 202286.2586.5184.9584.9583.225,700
20 Sept 202286.0086.3285.8986.0484.292,600
19 Sept 202286.9987.7886.9987.6085.823,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...