Fall head over hills in love with these

10 romantic homes to swoon over

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	90.58	91.03	90.58	91.03	91.03	400
07 Feb 2023	91.23	91.23	91.22	91.23	91.23	800
06 Feb 2023	92.75	92.75	92.01	92.01	92.01	1,500
03 Feb 2023	93.76	95.16	93.18	94.00	94.00	2,800
02 Feb 2023	92.70	95.90	92.70	95.49	95.49	5,600
01 Feb 2023	91.72	92.28	90.37	92.18	92.18	5,500
31 Jan 2023	88.66	91.47	88.66	91.47	91.47	3,400
30 Jan 2023	90.61	90.61	89.78	89.78	89.78	1,400
27 Jan 2023	90.56	91.52	90.56	91.38	91.38	7,000
26 Jan 2023	91.21	91.21	90.35	90.79	90.79	4,900
25 Jan 2023	89.29	90.96	89.29	90.96	90.96	16,400
24 Jan 2023	90.65	90.65	90.65	90.65	90.65	400
23 Jan 2023	90.65	91.02	90.65	90.84	90.84	800
20 Jan 2023	89.57	90.07	89.57	90.07	90.07	16,400
19 Jan 2023	88.99	89.73	88.30	89.64	89.64	1,500
18 Jan 2023	90.27	90.35	90.27	90.35	90.35	500
17 Jan 2023	92.67	92.67	92.26	92.26	92.26	700
13 Jan 2023	92.36	92.60	92.36	92.60	92.60	500
12 Jan 2023	93.00	93.00	92.50	92.62	92.62	3,400
11 Jan 2023	92.93	92.99	92.00	92.80	92.80	2,800
10 Jan 2023	91.25	92.01	91.25	91.92	91.92	400
09 Jan 2023	90.57	91.42	90.57	91.25	91.25	2,000
06 Jan 2023	90.17	90.47	90.17	90.47	90.47	800
05 Jan 2023	87.51	87.51	87.51	87.51	87.51	400
04 Jan 2023	86.60	86.60	86.60	86.60	86.60	-
03 Jan 2023	86.52	86.60	85.80	86.60	86.60	1,200
30 Dec 2022	86.05	86.43	86.03	86.43	86.43	1,400
29 Dec 2022	86.00	86.56	86.00	86.56	86.56	600
28 Dec 2022	87.52	87.52	86.96	86.96	86.96	900
27 Dec 2022	86.48	87.31	86.25	87.31	87.31	1,000
23 Dec 2022	86.45	86.45	86.45	86.45	86.45	600
22 Dec 2022	85.74	85.82	84.79	85.82	85.82	1,900
21 Dec 2022	85.14	87.02	85.14	87.02	87.02	1,900
20 Dec 2022	85.04	85.39	84.19	85.08	85.08	2,400
19 Dec 2022	88.78	88.78	83.89	85.74	85.74	5,200
16 Dec 2022	87.61	87.61	87.61	87.61	87.61	-
15 Dec 2022	88.37	88.55	87.61	87.61	87.61	1,500
14 Dec 2022	89.70	89.89	88.93	88.94	88.94	1,900
13 Dec 2022	89.50	90.25	88.69	88.98	88.98	15,000
12 Dec 2022	88.55	88.92	88.06	88.92	88.92	1,800
09 Dec 2022	87.80	88.14	87.63	87.63	87.63	1,600
08 Dec 2022	87.76	87.76	87.76	87.76	87.76	-
07 Dec 2022	87.75	88.18	87.59	87.76	87.76	1,500
06 Dec 2022	89.70	89.70	86.67	87.31	87.31	800
05 Dec 2022	88.14	88.48	87.38	87.39	87.39	2,600
02 Dec 2022	88.18	88.18	88.18	88.18	88.18	-
01 Dec 2022	87.99	88.65	87.99	88.18	88.18	700
30 Nov 2022	87.06	88.25	86.50	88.25	88.25	1,500
29 Nov 2022	88.34	88.34	86.01	86.01	86.01	1,400
29 Nov 2022	1.813 Dividend
28 Nov 2022	90.30	90.30	89.16	89.16	87.35	4,100
25 Nov 2022	91.82	91.82	91.09	91.27	89.41	5,400
23 Nov 2022	90.84	91.03	90.25	90.78	88.93	2,000
22 Nov 2022	93.50	93.60	92.35	92.69	90.80	3,100
21 Nov 2022	92.34	92.81	92.34	92.81	90.92	1,400
18 Nov 2022	88.50	90.20	88.50	90.14	88.31	2,700
17 Nov 2022	86.35	86.66	85.03	86.53	84.77	148,900
16 Nov 2022	89.14	89.14	87.00	87.06	85.29	7,600
15 Nov 2022	88.91	89.33	87.71	88.73	86.93	2,500
14 Nov 2022	87.85	88.28	87.79	88.00	86.21	19,700
11 Nov 2022	88.18	88.18	87.65	87.65	85.87	16,600
10 Nov 2022	86.44	87.38	86.13	86.69	84.93	4,900
09 Nov 2022	84.44	84.89	84.02	84.14	82.43	2,700
08 Nov 2022	85.22	85.53	83.13	84.39	82.67	4,000
07 Nov 2022	83.24	83.97	83.11	83.97	82.26	1,500
04 Nov 2022	84.00	84.00	83.23	83.23	81.54	137,100
03 Nov 2022	82.86	84.08	82.86	83.87	82.17	900
02 Nov 2022	84.61	84.75	83.85	83.85	82.14	1,100
01 Nov 2022	84.95	84.95	84.33	84.65	82.93	1,000
31 Oct 2022	84.69	84.88	83.50	84.88	83.15	5,500
28 Oct 2022	84.32	84.40	83.75	84.19	82.48	800
27 Oct 2022	84.20	84.33	83.34	83.64	81.94	21,000
26 Oct 2022	82.17	82.96	81.47	82.47	80.79	12,300
25 Oct 2022	83.49	83.49	81.23	82.99	81.30	2,400
24 Oct 2022	79.76	80.30	79.76	80.25	78.62	700
21 Oct 2022	80.11	80.11	80.11	80.11	78.48	600
20 Oct 2022	80.99	80.99	78.80	79.46	77.84	2,000
19 Oct 2022	81.35	81.35	79.75	80.05	78.42	2,000
18 Oct 2022	81.14	81.74	81.13	81.74	80.08	3,200
17 Oct 2022	80.97	81.41	80.42	80.80	79.16	4,500
14 Oct 2022	79.62	80.06	79.30	79.30	77.69	1,500
13 Oct 2022	78.60	80.31	78.60	79.49	77.87	29,900
12 Oct 2022	79.04	79.43	77.69	78.29	76.70	2,900
11 Oct 2022	79.30	82.67	79.30	80.08	78.45	5,200
10 Oct 2022	80.56	80.56	79.61	80.24	78.61	1,500
07 Oct 2022	79.67	79.67	79.01	79.14	77.53	1,100
06 Oct 2022	80.45	80.50	79.42	80.01	78.38	1,400
05 Oct 2022	81.17	81.23	79.29	80.93	79.28	2,900
04 Oct 2022	82.24	82.99	81.98	82.49	80.81	9,700
03 Oct 2022	80.01	81.93	80.01	81.19	79.54	4,800
30 Sept 2022	80.35	80.35	79.55	79.75	78.13	10,500
29 Sept 2022	82.14	82.14	79.58	80.53	78.89	18,000
28 Sept 2022	82.08	82.27	81.89	82.08	80.41	1,600
27 Sept 2022	80.31	80.64	79.83	80.53	78.89	5,000
26 Sept 2022	82.72	82.72	80.79	81.71	80.05	2,700
23 Sept 2022	83.86	83.86	81.35	82.55	80.87	3,700
22 Sept 2022	84.00	84.90	83.97	83.97	82.26	5,200
21 Sept 2022	86.25	86.51	84.95	84.95	83.22	5,700
20 Sept 2022	86.00	86.32	85.89	86.04	84.29	2,600
19 Sept 2022	86.99	87.78	86.99	87.60	85.82	3,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,937.25+52.08(+0.66%)

FTSE 25020,348.72+44.91(+0.22%)

AIM881.85-1.38(-0.16%)

GBP/EUR1.1296+0.0031(+0.28%)

GBP/USD1.2187+0.0117(+0.97%)

BTC-GBP18,666.67-407.12(-2.13%)

Fall head over hills in love with these

UGI Corporation (UGIC)

FTSE 100
7,937.25
+52.08(+0.66%)

FTSE 250
20,348.72
+44.91(+0.22%)

AIM
881.85
-1.38(-0.16%)

GBP/EUR
1.1296
+0.0031(+0.28%)

GBP/USD
1.2187
+0.0117(+0.97%)

BTC-GBP
18,666.67
-407.12(-2.13%)