Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,132.53
+173.38(+0.76%)
CMC Crypto 200
526.66
+9.65(+1.87%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	39.67	40.08	39.56	39.81	39.81	863,192
26 Jan 2023	39.93	39.99	39.47	39.66	39.66	783,200
25 Jan 2023	39.21	40.02	39.18	39.77	39.77	1,021,300
24 Jan 2023	39.86	39.86	39.13	39.48	39.48	645,000
23 Jan 2023	39.49	39.86	39.20	39.75	39.75	620,700
20 Jan 2023	39.08	39.42	38.60	39.41	39.41	836,400
19 Jan 2023	38.86	39.24	38.70	38.90	38.90	782,600
18 Jan 2023	39.75	40.15	38.93	39.16	39.16	1,036,700
17 Jan 2023	40.41	40.79	40.20	40.49	40.49	747,900
13 Jan 2023	41.21	41.30	40.42	40.72	40.72	736,100
12 Jan 2023	41.20	41.50	40.95	41.45	41.45	909,300
11 Jan 2023	40.66	41.13	40.65	41.01	41.01	1,038,200
10 Jan 2023	39.92	40.61	39.87	40.45	40.45	910,100
09 Jan 2023	39.46	40.17	39.03	39.95	39.95	1,183,000
06 Jan 2023	38.65	39.55	38.42	39.46	39.46	875,300
05 Jan 2023	38.23	38.44	37.75	38.12	38.12	874,500
04 Jan 2023	38.37	38.90	38.31	38.63	38.63	985,600
03 Jan 2023	37.44	38.11	37.07	38.05	38.05	1,474,900
30 Dec 2022	37.36	37.62	36.86	37.07	37.07	828,500
29 Dec 2022	37.22	37.83	37.14	37.64	37.64	958,200
28 Dec 2022	38.01	38.01	37.08	37.08	37.08	700,100
27 Dec 2022	37.33	37.88	37.11	37.82	37.82	566,300
23 Dec 2022	36.93	37.46	36.65	37.33	37.33	726,400
22 Dec 2022	37.34	37.34	36.12	36.84	36.84	865,000
21 Dec 2022	36.63	37.60	36.63	37.58	37.58	1,260,600
20 Dec 2022	36.68	37.07	36.27	36.36	36.36	1,076,100
19 Dec 2022	36.67	37.11	36.47	36.79	36.79	1,097,900
16 Dec 2022	37.59	37.73	36.23	36.69	36.69	3,306,500
15 Dec 2022	38.56	38.67	37.99	38.05	38.05	1,036,500
14 Dec 2022	38.80	39.26	38.50	38.84	38.84	1,050,700
14 Dec 2022	0.36 Dividend
13 Dec 2022	39.58	40.17	38.98	39.08	38.72	1,363,000
12 Dec 2022	38.39	38.99	38.31	38.98	38.62	1,032,900
09 Dec 2022	38.18	38.65	38.06	38.36	38.01	1,065,400
08 Dec 2022	38.80	38.95	38.23	38.34	37.99	823,400
07 Dec 2022	38.50	38.80	38.24	38.73	38.37	957,300
06 Dec 2022	38.86	38.90	37.80	38.54	38.18	1,842,200
05 Dec 2022	38.70	39.11	38.22	38.60	38.24	1,198,600
02 Dec 2022	38.26	38.81	37.88	38.72	38.36	1,356,500
01 Dec 2022	38.78	39.06	38.43	38.60	38.24	1,399,300
30 Nov 2022	37.87	39.00	37.77	38.65	38.29	5,846,300
29 Nov 2022	38.20	38.38	37.58	37.84	37.49	1,407,900
28 Nov 2022	39.11	39.61	38.39	38.43	38.08	1,459,100
25 Nov 2022	38.97	39.81	38.83	39.71	39.34	760,400
23 Nov 2022	39.59	39.80	38.68	38.94	38.58	1,841,600
22 Nov 2022	40.84	41.52	40.41	40.43	40.06	2,149,700
21 Nov 2022	38.81	40.97	38.71	40.84	40.46	3,054,700
18 Nov 2022	38.08	38.81	36.77	38.61	38.25	2,232,400
17 Nov 2022	36.54	36.93	36.17	36.64	36.30	1,262,800
16 Nov 2022	37.87	38.09	36.77	36.93	36.59	1,196,500
15 Nov 2022	37.72	38.32	37.50	38.07	37.72	1,062,500
14 Nov 2022	37.23	37.67	36.90	37.32	36.98	1,117,200
11 Nov 2022	36.81	37.46	36.57	37.29	36.95	1,000,200
10 Nov 2022	36.12	37.06	36.01	36.69	36.35	1,272,800
09 Nov 2022	35.26	35.84	35.15	35.19	34.87	1,026,300
08 Nov 2022	35.42	35.76	35.10	35.44	35.11	743,600
07 Nov 2022	35.03	35.21	34.49	35.21	34.89	1,096,500
04 Nov 2022	34.81	35.57	34.49	34.94	34.62	1,149,300
03 Nov 2022	34.28	34.93	33.88	34.67	34.35	955,100
02 Nov 2022	35.43	35.82	34.63	34.70	34.38	1,239,900
01 Nov 2022	35.44	35.82	35.01	35.63	35.30	1,402,500
31 Oct 2022	35.05	35.46	34.90	35.33	35.00	5,325,900
28 Oct 2022	34.57	35.39	34.53	35.22	34.90	957,300
27 Oct 2022	34.45	34.97	34.37	34.58	34.26	1,223,300
26 Oct 2022	34.25	34.46	33.80	34.06	33.75	1,000,300
25 Oct 2022	32.77	34.23	32.77	34.07	33.76	1,530,900
24 Oct 2022	33.00	33.37	32.55	32.84	32.54	1,013,900
21 Oct 2022	32.73	33.01	32.43	32.80	32.50	1,131,900
20 Oct 2022	32.79	33.21	32.27	32.53	32.23	989,700
19 Oct 2022	33.18	33.33	32.51	32.60	32.30	1,040,300
18 Oct 2022	33.45	33.83	33.21	33.60	33.29	1,121,600
17 Oct 2022	32.65	33.50	32.65	32.99	32.69	1,273,900
14 Oct 2022	32.86	33.04	32.01	32.28	31.98	1,166,500
13 Oct 2022	31.37	32.78	31.19	32.59	32.29	1,146,600
12 Oct 2022	32.74	32.78	31.73	31.76	31.47	1,171,700
11 Oct 2022	32.59	33.39	32.57	32.80	32.50	1,513,900
10 Oct 2022	32.50	32.96	32.33	32.60	32.30	930,300
07 Oct 2022	32.54	32.64	32.03	32.33	32.03	1,308,300
06 Oct 2022	33.14	33.29	32.52	32.59	32.29	1,074,700
05 Oct 2022	33.64	33.88	32.69	33.20	32.89	859,200
04 Oct 2022	33.69	34.28	33.56	34.19	33.88	1,369,200
03 Oct 2022	32.91	33.80	32.74	33.47	33.16	1,548,500
30 Sept 2022	33.25	33.28	32.28	32.33	32.03	1,235,100
29 Sept 2022	33.27	33.47	32.62	32.93	32.63	1,080,200
28 Sept 2022	33.30	33.95	33.11	33.62	33.31	1,348,600
27 Sept 2022	33.87	34.17	32.53	32.88	32.58	1,212,100
26 Sept 2022	34.01	34.39	33.43	33.64	33.33	1,369,200
23 Sept 2022	34.84	34.89	33.69	34.09	33.78	912,100
22 Sept 2022	35.39	35.42	34.83	35.21	34.89	1,110,000
21 Sept 2022	36.43	36.62	35.49	35.49	35.16	798,200
20 Sept 2022	36.67	36.76	35.97	36.10	35.77	793,800
19 Sept 2022	36.38	37.16	36.20	37.04	36.70	1,226,100
16 Sept 2022	37.37	37.70	36.36	36.50	36.16	2,598,200
15 Sept 2022	38.27	38.39	37.49	37.61	37.26	1,132,900
14 Sept 2022	38.27	38.49	37.93	38.46	38.11	1,024,700
14 Sept 2022	0.36 Dividend
13 Sept 2022	39.29	39.49	38.29	38.62	37.91	1,363,300
12 Sept 2022	39.92	40.15	39.60	39.94	39.20	1,114,700
09 Sept 2022	40.29	40.37	39.57	39.71	38.98	1,029,300
08 Sept 2022	39.42	40.03	38.95	39.96	39.22	825,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,132.53+173.38(+0.76%)

CMC Crypto 200526.66+9.65(+1.87%)

UGI Corporation (UGI)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,132.53
+173.38(+0.76%)

CMC Crypto 200
526.66
+9.65(+1.87%)