Singapore markets open in 2 hours 45 minutes

UGI Corporation (UGI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.37-0.21 (-0.85%)
At close: 04:00PM EDT
24.75 +0.38 (+1.56%)
After hours: 08:00PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202424.5224.5424.1724.3724.37815,000
18 Jul 202424.4825.0624.4824.5824.581,831,000
17 Jul 202424.1124.6524.0224.5824.583,251,500
16 Jul 202423.5924.1523.5824.0824.082,375,900
15 Jul 202423.3923.5023.3023.4423.441,017,900
12 Jul 202423.2023.6323.1023.4223.421,958,800
11 Jul 202422.9523.0922.7123.0623.062,025,300
10 Jul 202422.6522.7022.3222.5722.572,862,700
09 Jul 202422.1522.4222.0122.3122.311,724,700
08 Jul 202422.4522.5222.2122.2322.231,511,000
05 Jul 202422.5522.7722.3222.3822.382,928,500
03 Jul 202422.7122.9122.5522.5522.551,050,600
02 Jul 202422.8222.9022.5522.5622.561,786,100
01 Jul 202423.0123.2122.6222.7322.732,282,700
28 Jun 202422.8423.1122.6722.9022.903,597,100
27 Jun 202422.8423.1022.6222.6922.692,873,400
26 Jun 202422.5522.9722.4522.9322.932,835,600
25 Jun 202423.1023.1622.7022.7022.701,455,200
24 Jun 202422.8123.3022.7323.0723.072,019,600
21 Jun 202422.9923.1522.6222.7622.762,950,500
20 Jun 202422.1423.0422.1322.8522.852,573,000
18 Jun 202422.4022.5322.0722.0822.082,464,000
17 Jun 202422.4522.6122.3022.4722.472,088,300
14 Jun 202422.0322.7122.0222.6322.632,686,100
14 Jun 20240.375 Dividend
13 Jun 202422.7322.9122.4622.4922.112,101,400
12 Jun 202423.4423.4422.6422.7322.353,384,900
11 Jun 202423.0423.2122.8222.8522.473,917,300
10 Jun 202423.1223.5523.1223.2522.863,416,500
07 Jun 202422.8223.4622.8223.2522.869,617,500
06 Jun 202423.2423.5822.6323.0022.6215,607,200
05 Jun 202424.6625.0124.5524.5624.151,609,700
04 Jun 202425.1225.2824.6924.7224.311,912,500
03 Jun 202425.6725.7325.2825.3024.881,841,500
31 May 202425.0025.4724.9825.4625.043,087,900
30 May 202424.2625.0024.2624.9724.553,043,700
29 May 202424.2024.3523.9624.2523.852,783,800
28 May 202424.1924.5124.1024.2623.862,471,400
24 May 202424.5524.5823.6824.0623.662,612,700
23 May 202424.7524.7524.2524.4424.032,109,600
22 May 202424.5524.6424.3724.6224.212,205,800
21 May 202424.5124.8324.5124.6924.281,659,300
20 May 202424.7324.8024.5324.5424.131,165,800
17 May 202424.9925.1524.6524.7724.361,236,000
16 May 202424.7625.2024.6425.0124.591,750,900
15 May 202425.0925.0924.6724.8624.451,460,700
14 May 202425.0025.0024.5124.7324.321,395,000
13 May 202425.0025.0924.5624.6624.251,534,100
10 May 202424.9824.9824.5824.9124.491,171,500
09 May 202424.6024.9424.4324.9224.502,168,300
08 May 202424.3624.8524.2224.7824.372,040,600
07 May 202424.5524.9324.4524.5524.142,817,900
06 May 202424.5424.8024.2024.3523.943,282,900
03 May 202424.5324.7323.6724.3023.894,504,500
02 May 202424.8525.4923.5924.2323.835,389,800
01 May 202425.6726.1525.2625.8925.461,809,300
30 Apr 202425.4525.6925.3325.5625.133,306,700
29 Apr 202425.6225.8125.5125.7225.291,658,100
26 Apr 202425.7525.9225.3525.3824.961,145,800
25 Apr 202425.8625.9825.6125.7325.301,657,300
24 Apr 202425.3026.0525.1426.0025.572,293,000
23 Apr 202425.2725.7525.2325.5325.101,814,000
22 Apr 202425.7725.8825.3125.4825.062,744,400
19 Apr 202423.7325.9323.7325.7425.318,319,600
18 Apr 202423.7223.9623.6223.7923.392,023,900
17 Apr 202423.3624.0423.3623.7023.302,419,600
16 Apr 202423.3823.5222.8623.1122.721,434,700
15 Apr 202423.5823.8123.1023.5223.132,279,700
12 Apr 202424.0524.2123.3623.4623.071,446,800
11 Apr 202424.5224.5423.6924.0123.611,629,300
10 Apr 202424.2724.4624.0124.2423.841,620,900
09 Apr 202424.9225.0624.6524.9924.571,945,900
08 Apr 202425.3225.7124.7524.7924.382,100,900
05 Apr 202424.7825.1524.5625.1024.681,608,300
04 Apr 202425.0125.0724.7725.0024.581,881,800
03 Apr 202424.2324.8524.2324.7424.332,475,500
02 Apr 202423.7524.2623.5924.2523.852,161,000
01 Apr 202424.5224.6723.9424.0123.612,217,800
28 Mar 202424.1624.6024.0724.5424.132,567,800
27 Mar 202423.8824.1623.8324.1623.762,065,700
26 Mar 202424.1224.1223.6423.7323.331,658,200
25 Mar 202424.1324.3823.7623.9723.571,634,600
22 Mar 202424.6624.6623.9424.0223.621,392,500
21 Mar 202424.9625.0824.4024.4824.071,513,500
20 Mar 202424.3624.7824.2024.7724.361,031,100
19 Mar 202424.1624.5024.1024.3723.962,976,200
18 Mar 202424.0824.2023.8624.1223.721,733,700
15 Mar 202424.1224.6023.9924.0723.674,697,900
14 Mar 202424.7124.9624.1624.2523.851,616,800
14 Mar 20240.375 Dividend
13 Mar 202425.5225.8425.3925.4524.661,427,000
12 Mar 202425.3525.6425.2025.5324.731,288,900
11 Mar 202425.0025.6425.0025.5624.761,436,400
08 Mar 202425.0825.4024.9025.0624.281,908,800
07 Mar 202424.7725.0324.6724.9024.122,373,700
06 Mar 202425.4425.4724.5124.5423.783,174,100
05 Mar 202424.9025.5824.8925.1024.321,900,600
04 Mar 202424.4924.9624.4424.9124.131,451,100
01 Mar 202424.5924.8324.1624.6023.831,275,000
29 Feb 202424.6524.7924.2824.4823.722,250,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...