UK Markets closed

UGI Corporation (UGIC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.26-2.05 (-2.13%)
As of 11:43AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 202294.2594.6394.1394.2694.262,273
18 May 202297.0497.0496.0196.3196.3110,000
17 May 202295.3097.6895.3097.0097.004,900
16 May 202293.7496.0693.7496.0696.061,600
13 May 202292.0393.9292.0393.9293.92500
12 May 202292.7092.7091.6091.6191.6111,300
11 May 202292.5093.6992.5092.7092.7012,300
10 May 202293.4593.4590.0091.3591.353,100
09 May 202292.0093.4590.1993.4593.454,800
06 May 202292.5092.5092.2692.2692.2623,100
05 May 202294.4894.4891.5291.6191.6121,700
04 May 202290.2790.4090.2790.4090.401,000
03 May 202290.1290.1289.7089.7089.701,200
02 May 202287.5088.2987.5087.5087.502,700
29 Apr 202288.1788.2986.7288.2988.2916,300
28 Apr 202289.4790.1289.4790.1290.121,200
27 Apr 202289.9689.9989.4389.5789.571,400
26 Apr 202290.7990.7990.2590.2590.251,400
25 Apr 202290.9490.9490.9490.9490.94-
22 Apr 202292.0592.0590.9490.9490.941,000
21 Apr 202291.9193.5391.9192.8292.821,800
20 Apr 202292.2692.8492.2692.5092.501,400
19 Apr 202290.0591.2090.0090.9290.922,300
18 Apr 202290.4190.4389.9790.0090.002,700
14 Apr 202289.4390.2089.4390.0090.001,900
13 Apr 202290.3590.4189.7690.1790.177,300
12 Apr 202290.4090.9889.3189.4589.4529,400
11 Apr 202290.5591.0788.6189.6389.632,800
08 Apr 202290.7791.0990.4990.9490.942,300
07 Apr 202289.7691.2389.5090.7690.765,300
06 Apr 202290.8791.6689.5891.4591.455,400
05 Apr 202291.1291.1289.9690.5090.5017,000
04 Apr 202290.7891.4490.4490.7590.755,700
01 Apr 202291.3491.3690.6091.2691.262,200
31 Mar 202291.6891.6890.0090.0090.0012,800
30 Mar 202290.5491.3990.4391.2091.205,900
29 Mar 202289.8191.1789.5891.1791.1713,900
28 Mar 202288.4289.5488.4288.7888.789,000
25 Mar 202288.7489.8888.7489.8889.881,200
24 Mar 202288.8688.9187.8287.8287.8226,100
23 Mar 202287.5388.0086.4787.9887.981,200
22 Mar 202289.5689.7888.0088.0088.0013,600
21 Mar 202288.3488.3487.1187.2387.233,700
18 Mar 202287.5588.7887.0887.5787.578,200
17 Mar 202289.1089.1088.0088.9388.934,800
16 Mar 202289.8589.9588.3988.4088.408,100
15 Mar 202288.2688.4586.4088.0088.002,100
14 Mar 202288.0888.9886.6886.8886.889,500
11 Mar 202285.7185.7184.0684.0684.062,600
10 Mar 202286.2186.2184.3284.5784.575,600
09 Mar 202287.4687.4685.4686.4286.424,700
08 Mar 202285.0085.5783.3685.5785.577,800
07 Mar 202285.8986.5184.5085.7585.754,300
04 Mar 202288.5088.9588.3288.5788.577,900
03 Mar 202290.2292.0489.2089.6189.6153,100
02 Mar 202289.4590.1789.2889.5589.553,400
01 Mar 202291.0291.0287.4488.4988.4912,600
28 Feb 202293.0093.3891.7592.5092.507,300
25 Feb 202290.6992.1490.6992.1492.144,400
24 Feb 202292.5092.5090.3291.2091.204,800
23 Feb 202292.3095.1492.0093.0093.002,900
22 Feb 202292.4993.3692.3492.9192.916,700
18 Feb 202293.0593.3492.4092.5092.5011,400
17 Feb 202292.7395.5592.4693.6193.6126,900
16 Feb 202292.6692.8592.3792.6692.666,100
15 Feb 202292.5092.5590.6091.9691.968,900
14 Feb 202293.2593.2891.5591.7191.712,700
11 Feb 202293.9194.9093.2593.2593.253,900
10 Feb 202296.1196.1193.3893.5093.509,600
09 Feb 202295.1696.8294.8196.2196.214,500
08 Feb 202296.2296.2295.5495.9595.9555,500
07 Feb 202296.9396.9396.8996.8996.891,100
04 Feb 202298.0098.9497.4298.9498.942,500
03 Feb 2022100.50101.0099.97101.00101.001,500
02 Feb 2022103.38103.38103.38103.38103.38-
01 Feb 2022103.38103.38103.38103.38103.38-
31 Jan 2022103.79104.09103.38103.38103.3810,300
28 Jan 2022102.09102.35101.94101.95101.9512,900
27 Jan 2022102.48102.48102.48102.48102.4820,700
26 Jan 2022102.50103.70102.07102.12102.122,000
25 Jan 2022102.39102.39102.13102.13102.13500
24 Jan 2022101.88101.88100.87100.87100.872,200
21 Jan 2022103.70104.00103.64104.00104.00700
20 Jan 2022105.40105.40105.40105.40105.40900
19 Jan 2022106.40106.57105.27105.27105.272,300
18 Jan 2022105.03105.95104.97105.28105.281,200
14 Jan 2022104.45104.45104.45104.45104.45-
13 Jan 2022104.40104.45104.40104.45104.45600
12 Jan 2022104.45104.61104.33104.61104.611,000
11 Jan 2022102.31103.00102.31103.00103.005,800
10 Jan 2022102.84103.00102.80103.00103.001,100
07 Jan 2022102.42102.50102.03102.31102.311,600
06 Jan 2022104.14104.14104.14104.14104.14-
05 Jan 2022104.00105.64104.00104.14104.1410,900
04 Jan 2022104.00104.00104.00104.00104.00-
03 Jan 2022104.00104.00104.00104.00104.00300
31 Dec 2021104.43104.98104.43104.98104.981,200
30 Dec 2021104.49104.49104.49104.49104.49-
29 Dec 2021104.26104.49104.26104.49104.49600
28 Dec 2021103.39103.39103.39103.39103.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...