Singapore markets closed

UGI Corporation (UGI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.81+0.15 (+0.38%)
At close: 04:00PM EST
39.43 -0.38 (-0.95%)
After hours: 05:51PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202339.6740.0839.5639.8139.81863,192
26 Jan 202339.9339.9939.4739.6639.66783,200
25 Jan 202339.2140.0239.1839.7739.771,021,300
24 Jan 202339.8639.8639.1339.4839.48645,000
23 Jan 202339.4939.8639.2039.7539.75620,700
20 Jan 202339.0839.4238.6039.4139.41836,400
19 Jan 202338.8639.2438.7038.9038.90782,600
18 Jan 202339.7540.1538.9339.1639.161,036,700
17 Jan 202340.4140.7940.2040.4940.49747,900
13 Jan 202341.2141.3040.4240.7240.72736,100
12 Jan 202341.2041.5040.9541.4541.45909,300
11 Jan 202340.6641.1340.6541.0141.011,038,200
10 Jan 202339.9240.6139.8740.4540.45910,100
09 Jan 202339.4640.1739.0339.9539.951,183,000
06 Jan 202338.6539.5538.4239.4639.46875,300
05 Jan 202338.2338.4437.7538.1238.12874,500
04 Jan 202338.3738.9038.3138.6338.63985,600
03 Jan 202337.4438.1137.0738.0538.051,474,900
30 Dec 202237.3637.6236.8637.0737.07828,500
29 Dec 202237.2237.8337.1437.6437.64958,200
28 Dec 202238.0138.0137.0837.0837.08700,100
27 Dec 202237.3337.8837.1137.8237.82566,300
23 Dec 202236.9337.4636.6537.3337.33726,400
22 Dec 202237.3437.3436.1236.8436.84865,000
21 Dec 202236.6337.6036.6337.5837.581,260,600
20 Dec 202236.6837.0736.2736.3636.361,076,100
19 Dec 202236.6737.1136.4736.7936.791,097,900
16 Dec 202237.5937.7336.2336.6936.693,306,500
15 Dec 202238.5638.6737.9938.0538.051,036,500
14 Dec 202238.8039.2638.5038.8438.841,050,700
14 Dec 20220.36 Dividend
13 Dec 202239.5840.1738.9839.0838.721,363,000
12 Dec 202238.3938.9938.3138.9838.621,032,900
09 Dec 202238.1838.6538.0638.3638.011,065,400
08 Dec 202238.8038.9538.2338.3437.99823,400
07 Dec 202238.5038.8038.2438.7338.37957,300
06 Dec 202238.8638.9037.8038.5438.181,842,200
05 Dec 202238.7039.1138.2238.6038.241,198,600
02 Dec 202238.2638.8137.8838.7238.361,356,500
01 Dec 202238.7839.0638.4338.6038.241,399,300
30 Nov 202237.8739.0037.7738.6538.295,846,300
29 Nov 202238.2038.3837.5837.8437.491,407,900
28 Nov 202239.1139.6138.3938.4338.081,459,100
25 Nov 202238.9739.8138.8339.7139.34760,400
23 Nov 202239.5939.8038.6838.9438.581,841,600
22 Nov 202240.8441.5240.4140.4340.062,149,700
21 Nov 202238.8140.9738.7140.8440.463,054,700
18 Nov 202238.0838.8136.7738.6138.252,232,400
17 Nov 202236.5436.9336.1736.6436.301,262,800
16 Nov 202237.8738.0936.7736.9336.591,196,500
15 Nov 202237.7238.3237.5038.0737.721,062,500
14 Nov 202237.2337.6736.9037.3236.981,117,200
11 Nov 202236.8137.4636.5737.2936.951,000,200
10 Nov 202236.1237.0636.0136.6936.351,272,800
09 Nov 202235.2635.8435.1535.1934.871,026,300
08 Nov 202235.4235.7635.1035.4435.11743,600
07 Nov 202235.0335.2134.4935.2134.891,096,500
04 Nov 202234.8135.5734.4934.9434.621,149,300
03 Nov 202234.2834.9333.8834.6734.35955,100
02 Nov 202235.4335.8234.6334.7034.381,239,900
01 Nov 202235.4435.8235.0135.6335.301,402,500
31 Oct 202235.0535.4634.9035.3335.005,325,900
28 Oct 202234.5735.3934.5335.2234.90957,300
27 Oct 202234.4534.9734.3734.5834.261,223,300
26 Oct 202234.2534.4633.8034.0633.751,000,300
25 Oct 202232.7734.2332.7734.0733.761,530,900
24 Oct 202233.0033.3732.5532.8432.541,013,900
21 Oct 202232.7333.0132.4332.8032.501,131,900
20 Oct 202232.7933.2132.2732.5332.23989,700
19 Oct 202233.1833.3332.5132.6032.301,040,300
18 Oct 202233.4533.8333.2133.6033.291,121,600
17 Oct 202232.6533.5032.6532.9932.691,273,900
14 Oct 202232.8633.0432.0132.2831.981,166,500
13 Oct 202231.3732.7831.1932.5932.291,146,600
12 Oct 202232.7432.7831.7331.7631.471,171,700
11 Oct 202232.5933.3932.5732.8032.501,513,900
10 Oct 202232.5032.9632.3332.6032.30930,300
07 Oct 202232.5432.6432.0332.3332.031,308,300
06 Oct 202233.1433.2932.5232.5932.291,074,700
05 Oct 202233.6433.8832.6933.2032.89859,200
04 Oct 202233.6934.2833.5634.1933.881,369,200
03 Oct 202232.9133.8032.7433.4733.161,548,500
30 Sept 202233.2533.2832.2832.3332.031,235,100
29 Sept 202233.2733.4732.6232.9332.631,080,200
28 Sept 202233.3033.9533.1133.6233.311,348,600
27 Sept 202233.8734.1732.5332.8832.581,212,100
26 Sept 202234.0134.3933.4333.6433.331,369,200
23 Sept 202234.8434.8933.6934.0933.78912,100
22 Sept 202235.3935.4234.8335.2134.891,110,000
21 Sept 202236.4336.6235.4935.4935.16798,200
20 Sept 202236.6736.7635.9736.1035.77793,800
19 Sept 202236.3837.1636.2037.0436.701,226,100
16 Sept 202237.3737.7036.3636.5036.162,598,200
15 Sept 202238.2738.3937.4937.6137.261,132,900
14 Sept 202238.2738.4937.9338.4638.111,024,700
14 Sept 20220.36 Dividend
13 Sept 202239.2939.4938.2938.6237.911,363,300
12 Sept 202239.9240.1539.6039.9439.201,114,700
09 Sept 202240.2940.3739.5739.7138.981,029,300
08 Sept 202239.4240.0338.9539.9639.22825,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...