Canada markets open in 2 hours 8 minutes

UGI Corporation (UGI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.89+0.33 (+1.29%)
At close: 04:00PM EDT
24.75 -1.14 (-4.40%)
Pre-Market: 07:06AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202425.6726.1525.2625.8925.891,809,300
Apr 30, 202425.4525.6925.3325.5625.563,306,700
Apr 29, 202425.6225.8125.5125.7225.721,658,100
Apr 26, 202425.7525.9225.3525.3825.381,145,800
Apr 25, 202425.8625.9825.6125.7325.731,657,300
Apr 24, 202425.3026.0525.1426.0026.002,293,000
Apr 23, 202425.2725.7525.2325.5325.531,814,000
Apr 22, 202425.7725.8825.3125.4825.482,744,400
Apr 19, 202423.7325.9323.7325.7425.748,319,600
Apr 18, 202423.7223.9623.6223.7923.792,023,900
Apr 17, 202423.3624.0423.3623.7023.702,419,600
Apr 16, 202423.3823.5222.8623.1123.111,434,700
Apr 15, 202423.5823.8123.1023.5223.522,279,700
Apr 12, 202424.0524.2123.3623.4623.461,446,800
Apr 11, 202424.5224.5423.6924.0124.011,629,300
Apr 10, 202424.2724.4624.0124.2424.241,620,900
Apr 09, 202424.9225.0624.6524.9924.991,945,900
Apr 08, 202425.3225.7124.7524.7924.792,100,900
Apr 05, 202424.7825.1524.5625.1025.101,608,300
Apr 04, 202425.0125.0724.7725.0025.001,881,800
Apr 03, 202424.2324.8524.2324.7424.742,475,500
Apr 02, 202423.7524.2623.5924.2524.252,161,000
Apr 01, 202424.5224.6723.9424.0124.012,217,800
Mar 28, 202424.1624.6024.0724.5424.542,567,800
Mar 27, 202423.8824.1623.8324.1624.162,065,700
Mar 26, 202424.1224.1223.6423.7323.731,658,200
Mar 25, 202424.1324.3823.7623.9723.971,634,600
Mar 22, 202424.6624.6623.9424.0224.021,392,500
Mar 21, 202424.9625.0824.4024.4824.481,513,500
Mar 20, 202424.3624.7824.2024.7724.771,031,100
Mar 19, 202424.1624.5024.1024.3724.372,976,200
Mar 18, 202424.0824.2023.8624.1224.121,733,700
Mar 15, 202424.1224.6023.9924.0724.074,697,900
Mar 14, 202424.7124.9624.1624.2524.251,616,800
Mar 14, 20240.375 Dividend
Mar 13, 202425.5225.8425.3925.4525.081,427,000
Mar 12, 202425.3525.6425.2025.5325.151,288,900
Mar 11, 202425.0025.6425.0025.5625.181,436,400
Mar 08, 202425.0825.4024.9025.0624.691,908,800
Mar 07, 202424.7725.0324.6724.9024.532,373,700
Mar 06, 202425.4425.4724.5124.5424.183,174,100
Mar 05, 202424.9025.5824.8925.1024.731,900,600
Mar 04, 202424.4924.9624.4424.9124.541,451,100
Mar 01, 202424.5924.8324.1624.6024.241,275,000
Feb 29, 202424.6524.7924.2824.4824.122,250,900
Feb 28, 202423.9724.5923.8724.4624.101,658,300
Feb 27, 202423.7824.2123.6924.2023.841,264,400
Feb 26, 202424.0024.1323.3323.5823.231,244,300
Feb 23, 202424.2724.3824.0524.1623.80961,400
Feb 22, 202424.5024.5024.0024.3323.971,431,500
Feb 21, 202424.3424.6424.2024.5224.161,593,400
Feb 20, 202424.1824.5324.0524.4924.131,734,700
Feb 16, 202424.0224.5423.7824.3423.981,338,900
Feb 15, 202423.9224.6023.8824.2923.932,131,200
Feb 14, 202423.2023.7122.9023.6823.332,066,600
Feb 13, 202423.4523.5422.6622.9622.621,863,500
Feb 12, 202423.6624.1023.6024.0023.651,422,500
Feb 09, 202423.3623.6123.2023.5623.211,303,700
Feb 08, 202423.2423.5823.0523.4223.071,794,200
Feb 07, 202423.8223.8223.2823.3322.991,956,800
Feb 06, 202423.8123.9723.5623.7523.402,573,000
Feb 05, 202424.1024.1723.4723.8523.502,301,100
Feb 02, 202424.6825.0024.0024.5424.182,648,200
Feb 01, 202422.7425.1322.4125.1024.737,123,200
Jan 31, 202422.7022.8522.0822.1421.813,704,200
Jan 30, 202422.7922.9022.4222.4722.142,638,300
Jan 29, 202423.2323.2722.8222.9722.632,143,200
Jan 26, 202423.1123.3922.9823.1722.831,425,200
Jan 25, 202422.9823.1422.6922.9422.601,176,200
Jan 24, 202423.2923.3722.5522.6122.281,313,000
Jan 23, 202422.9523.3422.5722.9222.581,873,500
Jan 22, 202422.2522.8122.1322.6922.362,326,500
Jan 19, 202422.0222.1821.7722.1021.771,528,100
Jan 18, 202422.2022.2821.6821.9221.602,170,500
Jan 17, 202422.6222.7922.0122.3722.041,841,100
Jan 16, 202423.6723.6722.9522.9522.611,426,100
Jan 12, 202424.0824.2323.6423.7023.351,148,400
Jan 11, 202424.3624.3923.7123.7223.371,197,600
Jan 10, 202424.4024.6324.3824.4524.091,066,900
Jan 09, 202424.5924.6024.2824.4324.072,040,200
Jan 08, 202424.8225.0824.7324.8224.451,553,100
Jan 05, 202424.6625.3324.6324.9524.583,345,600
Jan 04, 202424.8625.0024.5824.8424.471,681,000
Jan 03, 202424.6225.0224.3824.7724.411,935,300
Jan 02, 202424.6025.3524.5724.9124.542,585,800
Dec 29, 202324.6424.7424.3924.6024.241,291,000
Dec 28, 202324.7325.0324.5824.7424.381,363,100
Dec 27, 202324.8725.0824.6724.8724.501,674,500
Dec 26, 202324.4925.0524.2824.8624.492,148,800
Dec 22, 202323.9224.6623.9024.5124.153,095,900
Dec 21, 202322.8123.7922.7823.7523.402,970,400
Dec 20, 202323.3323.4622.7022.7622.422,157,700
Dec 19, 202323.1123.4523.0923.3523.011,800,200
Dec 18, 202323.0423.1622.8122.9722.631,807,600
Dec 15, 202323.3023.3522.3822.7822.445,356,100
Dec 14, 202323.0023.6923.0023.2722.932,946,800
Dec 14, 20230.375 Dividend
Dec 13, 202322.0023.0421.5123.0122.302,611,400
Dec 12, 202322.6022.6521.9122.1021.422,222,100
Dec 11, 202322.7923.0222.6322.7122.011,801,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...