Singapore markets closed

UGI Corporation (UGI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.60+0.12 (+0.49%)
At close: 04:00PM EST
25.18 +0.58 (+2.36%)
After hours: 07:14PM EST
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202424.5924.8324.1624.6024.601,275,000
29 Feb 202424.6524.7924.2824.4824.482,250,900
28 Feb 202423.9724.5923.8724.4624.461,658,300
27 Feb 202423.7824.2123.6924.2024.201,264,400
26 Feb 202424.0024.1323.3323.5823.581,244,300
23 Feb 202424.2724.3824.0524.1624.16961,400
22 Feb 202424.5024.5024.0024.3324.331,431,500
21 Feb 202424.3424.6424.2024.5224.521,593,400
20 Feb 202424.1824.5324.0524.4924.491,734,700
16 Feb 202424.0224.5423.7824.3424.341,338,900
15 Feb 202423.9224.6023.8824.2924.292,131,200
14 Feb 202423.2023.7122.9023.6823.682,066,600
13 Feb 202423.4523.5422.6622.9622.961,863,500
12 Feb 202423.6624.1023.6024.0024.001,422,500
09 Feb 202423.3623.6123.2023.5623.561,303,700
08 Feb 202423.2423.5823.0523.4223.421,794,200
07 Feb 202423.8223.8223.2823.3323.331,956,800
06 Feb 202423.8123.9723.5623.7523.752,573,000
05 Feb 202424.1024.1723.4723.8523.852,301,100
02 Feb 202424.6825.0024.0024.5424.542,648,200
01 Feb 202422.7425.1322.4125.1025.107,123,200
31 Jan 202422.7022.8522.0822.1422.143,704,200
30 Jan 202422.7922.9022.4222.4722.472,638,300
29 Jan 202423.2323.2722.8222.9722.972,143,200
26 Jan 202423.1123.3922.9823.1723.171,425,200
25 Jan 202422.9823.1422.6922.9422.941,176,200
24 Jan 202423.2923.3722.5522.6122.611,313,000
23 Jan 202422.9523.3422.5722.9222.921,873,500
22 Jan 202422.2522.8122.1322.6922.692,326,500
19 Jan 202422.0222.1821.7722.1022.101,528,100
18 Jan 202422.2022.2821.6821.9221.922,170,500
17 Jan 202422.6222.7922.0122.3722.371,841,100
16 Jan 202423.6723.6722.9522.9522.951,426,100
12 Jan 202424.0824.2323.6423.7023.701,148,400
11 Jan 202424.3624.3923.7123.7223.721,197,600
10 Jan 202424.4024.6324.3824.4524.451,066,900
09 Jan 202424.5924.6024.2824.4324.432,040,200
08 Jan 202424.8225.0824.7324.8224.821,553,100
05 Jan 202424.6625.3324.6324.9524.953,345,600
04 Jan 202424.8625.0024.5824.8424.841,681,000
03 Jan 202424.6225.0224.3824.7724.771,935,300
02 Jan 202424.6025.3524.5724.9124.912,585,800
29 Dec 202324.6424.7424.3924.6024.601,291,000
28 Dec 202324.7325.0324.5824.7424.741,363,100
27 Dec 202324.8725.0824.6724.8724.871,674,500
26 Dec 202324.4925.0524.2824.8624.862,148,800
22 Dec 202323.9224.6623.9024.5124.513,095,900
21 Dec 202322.8123.7922.7823.7523.752,970,400
20 Dec 202323.3323.4622.7022.7622.762,157,700
19 Dec 202323.1123.4523.0923.3523.351,800,200
18 Dec 202323.0423.1622.8122.9722.971,807,600
15 Dec 202323.3023.3522.3822.7822.785,356,100
14 Dec 202323.0023.6923.0023.2723.272,946,800
14 Dec 20230.375 Dividend
13 Dec 202322.0023.0421.5123.0122.642,611,400
12 Dec 202322.6022.6521.9122.1021.742,222,100
11 Dec 202322.7923.0222.6322.7122.341,801,000
08 Dec 202322.9323.0522.5522.9422.571,726,900
07 Dec 202322.7122.9222.4422.8422.472,170,800
06 Dec 202322.7123.0122.5322.6122.241,604,500
05 Dec 202322.6922.7522.3922.6022.231,306,600
04 Dec 202322.2322.8522.1122.8022.432,326,400
01 Dec 202321.9722.5521.7422.4422.071,511,900
30 Nov 202321.9222.0721.5821.9921.632,503,100
29 Nov 202322.1922.5421.7521.8421.481,486,800
28 Nov 202321.9322.1421.6622.0421.681,405,200
27 Nov 202321.9322.0521.6321.9421.582,073,200
24 Nov 202322.0822.1421.8221.9321.57443,200
22 Nov 202322.1122.2021.7322.0621.70938,200
21 Nov 202321.9722.0521.5421.9921.631,615,300
20 Nov 202322.2322.4221.9622.2521.891,787,800
17 Nov 202322.2522.9822.2522.5122.143,086,600
16 Nov 202322.1222.1921.4721.6821.332,092,400
15 Nov 202321.8822.2621.8822.0121.652,210,800
14 Nov 202321.2822.0321.2521.8921.531,902,400
13 Nov 202320.5320.8520.4220.6420.301,530,200
10 Nov 202321.0021.0020.3220.6220.281,668,800
09 Nov 202321.3521.4920.7920.9020.561,253,600
08 Nov 202321.7421.8121.0621.2320.881,747,800
07 Nov 202321.7522.0121.6821.8121.451,276,100
06 Nov 202322.2822.3421.7721.9021.541,502,000
03 Nov 202322.2322.6822.1822.3622.001,944,100
02 Nov 202321.1621.9021.1021.8921.531,694,600
01 Nov 202320.8721.0420.5920.8720.531,845,600
31 Oct 202320.5420.8020.3920.8020.462,058,100
30 Oct 202320.8521.0920.3720.5020.171,587,400
27 Oct 202321.0621.2520.6220.7020.361,362,600
26 Oct 202321.1421.3220.7121.0020.661,761,200
25 Oct 202320.7821.4520.6621.2320.882,088,600
24 Oct 202320.4820.7920.3920.7420.401,886,000
23 Oct 202320.5320.6420.1920.2619.932,137,100
20 Oct 202320.9721.2320.7520.7920.451,586,900
19 Oct 202321.6121.8720.9020.9220.583,528,700
18 Oct 202322.0322.0621.7021.7321.381,384,100
17 Oct 202321.4722.1821.4722.1221.762,371,500
16 Oct 202321.6921.9621.3921.7521.401,561,300
13 Oct 202321.5621.6721.1721.3821.031,188,900
12 Oct 202321.5321.6020.9221.2720.921,503,100
11 Oct 202321.8322.0121.5521.6221.271,222,700
10 Oct 202321.6021.8221.4121.7521.401,211,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...