UGI - UGI Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202327.8928.3327.6928.0628.063,128,700
01 Jun 202328.2028.3327.6827.7827.781,657,400
31 May 202328.0728.2427.5227.9727.9710,141,700
30 May 202328.5128.6028.0728.2528.252,023,500
26 May 202327.9628.3827.8028.3028.302,030,000
25 May 202327.8527.9027.0127.5527.552,615,900
24 May 202328.1628.2927.6627.8227.824,522,400
23 May 202328.3928.5528.0628.2328.232,977,600
22 May 202328.1928.6027.9528.3628.361,974,300
19 May 202328.3128.3627.7328.0328.031,384,300
18 May 202327.9528.1627.6328.0228.021,678,100
17 May 202327.4028.2427.2728.2228.222,069,000
16 May 202328.1728.2927.2327.2727.271,637,600
15 May 202328.7328.8428.1428.2728.271,471,400
12 May 202328.9129.1528.4928.7228.721,159,800
11 May 202329.4029.5328.7128.7728.771,676,200
10 May 202330.0030.1029.3029.6529.651,922,400
09 May 202329.8830.0429.3029.5929.592,724,700
08 May 202330.5030.6730.0130.1030.101,615,600
05 May 202329.9730.9429.9730.5030.502,112,000
04 May 202332.0432.5029.6129.6929.692,948,000
03 May 202332.5533.1432.2332.2532.251,782,300
02 May 202333.7233.7432.3232.6732.671,421,200
01 May 202334.0034.2633.7533.8233.82952,000
28 Apr 202333.8334.1133.6633.8833.882,767,300
27 Apr 202333.2534.0933.2334.0234.021,168,100
26 Apr 202333.5733.8333.1333.1633.16930,300
25 Apr 202334.2034.2833.8733.9033.90787,800
24 Apr 202335.0235.1434.2734.4334.431,169,700
21 Apr 202335.1835.1834.7834.9934.99938,200
20 Apr 202334.8135.0534.6234.9734.971,122,000
19 Apr 202334.2434.9634.2234.9234.92973,100
18 Apr 202334.7034.7034.2334.5934.591,088,700
17 Apr 202334.5735.0134.4634.8934.89930,600
14 Apr 202334.7834.9034.3534.5534.55961,000
13 Apr 202334.9335.0634.3734.8334.83816,800
12 Apr 202335.3735.3734.6935.0335.031,421,400
11 Apr 202335.0035.4734.9235.3435.341,348,800
10 Apr 202334.6735.0734.4535.0035.001,234,300
06 Apr 202334.7534.8834.4734.7234.721,416,600
05 Apr 202334.1634.8034.1634.7534.751,807,500
04 Apr 202334.3034.3533.8434.0934.09965,300
03 Apr 202334.7234.9734.1034.1834.181,203,900
31 Mar 202334.2234.8734.0334.7634.761,689,600
30 Mar 202333.9434.1933.6933.9633.96824,000
29 Mar 202333.8433.8433.4933.6933.691,263,200
28 Mar 202333.5233.7033.2533.5033.501,008,500
27 Mar 202333.5033.7133.1233.5633.561,444,700
24 Mar 202332.2933.1732.1033.1733.171,160,400
23 Mar 202334.2034.4232.6732.6832.681,883,500
22 Mar 202335.2235.3334.2134.2734.271,321,300
21 Mar 202335.6735.8735.1735.4235.421,625,100
20 Mar 202335.3035.8735.2335.4935.491,479,300
17 Mar 202335.5735.5734.5135.0335.034,384,100
16 Mar 202334.4135.4234.1935.1535.151,586,400
15 Mar 202334.9835.1334.3034.6634.661,446,000
14 Mar 202335.4635.8535.0735.4635.461,316,400
14 Mar 20230.36 Dividend
13 Mar 202334.6836.1034.6835.0334.671,960,700
10 Mar 202336.2036.2434.8735.1234.76953,800
09 Mar 202336.8037.0236.2336.2435.87749,700
08 Mar 202336.7836.8736.4736.7636.38813,100
07 Mar 202337.1437.6736.7936.8736.49976,800
06 Mar 202337.5637.5736.9737.1136.731,330,800
03 Mar 202337.4637.6037.1937.6037.21677,600
02 Mar 202336.9337.3236.6937.3036.92597,900
01 Mar 202337.0037.1836.4937.0636.681,158,900
28 Feb 202337.5237.8537.2137.2336.853,609,400
27 Feb 202338.1338.4437.5637.7037.31869,000
24 Feb 202337.7438.1237.3337.7137.32746,600
23 Feb 202338.2738.4737.8638.0637.67853,200
22 Feb 202338.1438.5637.9738.0037.61921,500
21 Feb 202338.7438.9338.1438.1537.76617,800
17 Feb 202338.5039.2338.3439.1538.751,143,900
16 Feb 202339.1639.2738.6838.7038.30931,200
15 Feb 202339.0239.9238.7039.6239.21873,200
14 Feb 202339.7639.9639.2939.4539.041,083,300
13 Feb 202339.3239.9839.2239.9539.541,134,100
10 Feb 202338.4839.4438.1239.3738.971,240,100
09 Feb 202339.8039.9938.1838.5238.12846,900
08 Feb 202340.1640.3739.4439.7039.29840,500
07 Feb 202339.9740.8339.7740.6540.23905,700
06 Feb 202341.8442.2539.9240.1439.731,428,900
03 Feb 202342.4642.5240.9441.9841.551,446,000
02 Feb 202340.8943.1940.3342.6242.182,201,500
01 Feb 202339.5640.8439.5640.4840.061,102,700
31 Jan 202339.2740.0738.8839.8339.424,202,200
30 Jan 202339.5039.8239.0639.1038.70803,100
27 Jan 202339.6740.0839.5339.8139.40863,200
26 Jan 202339.9339.9939.4739.6639.25783,200
25 Jan 202339.2140.0239.1839.7739.361,021,300
24 Jan 202339.8639.8639.1339.4839.07645,000
23 Jan 202339.4939.8639.2039.7539.34620,700
20 Jan 202339.0839.4238.6039.4139.00836,400
19 Jan 202338.8639.2438.7038.9038.50782,600
18 Jan 202339.7540.1538.9339.1638.761,036,700
17 Jan 202340.4140.7940.2040.4940.07747,900
13 Jan 202341.2141.3040.4240.7240.30736,100
12 Jan 202341.2041.5040.9541.4541.02909,300
11 Jan 202340.6641.1340.6541.0140.591,038,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...