Mail

UGI - UGI Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	27.89	28.33	27.69	28.06	28.06	3,128,700
01 Jun 2023	28.20	28.33	27.68	27.78	27.78	1,657,400
31 May 2023	28.07	28.24	27.52	27.97	27.97	10,141,700
30 May 2023	28.51	28.60	28.07	28.25	28.25	2,023,500
26 May 2023	27.96	28.38	27.80	28.30	28.30	2,030,000
25 May 2023	27.85	27.90	27.01	27.55	27.55	2,615,900
24 May 2023	28.16	28.29	27.66	27.82	27.82	4,522,400
23 May 2023	28.39	28.55	28.06	28.23	28.23	2,977,600
22 May 2023	28.19	28.60	27.95	28.36	28.36	1,974,300
19 May 2023	28.31	28.36	27.73	28.03	28.03	1,384,300
18 May 2023	27.95	28.16	27.63	28.02	28.02	1,678,100
17 May 2023	27.40	28.24	27.27	28.22	28.22	2,069,000
16 May 2023	28.17	28.29	27.23	27.27	27.27	1,637,600
15 May 2023	28.73	28.84	28.14	28.27	28.27	1,471,400
12 May 2023	28.91	29.15	28.49	28.72	28.72	1,159,800
11 May 2023	29.40	29.53	28.71	28.77	28.77	1,676,200
10 May 2023	30.00	30.10	29.30	29.65	29.65	1,922,400
09 May 2023	29.88	30.04	29.30	29.59	29.59	2,724,700
08 May 2023	30.50	30.67	30.01	30.10	30.10	1,615,600
05 May 2023	29.97	30.94	29.97	30.50	30.50	2,112,000
04 May 2023	32.04	32.50	29.61	29.69	29.69	2,948,000
03 May 2023	32.55	33.14	32.23	32.25	32.25	1,782,300
02 May 2023	33.72	33.74	32.32	32.67	32.67	1,421,200
01 May 2023	34.00	34.26	33.75	33.82	33.82	952,000
28 Apr 2023	33.83	34.11	33.66	33.88	33.88	2,767,300
27 Apr 2023	33.25	34.09	33.23	34.02	34.02	1,168,100
26 Apr 2023	33.57	33.83	33.13	33.16	33.16	930,300
25 Apr 2023	34.20	34.28	33.87	33.90	33.90	787,800
24 Apr 2023	35.02	35.14	34.27	34.43	34.43	1,169,700
21 Apr 2023	35.18	35.18	34.78	34.99	34.99	938,200
20 Apr 2023	34.81	35.05	34.62	34.97	34.97	1,122,000
19 Apr 2023	34.24	34.96	34.22	34.92	34.92	973,100
18 Apr 2023	34.70	34.70	34.23	34.59	34.59	1,088,700
17 Apr 2023	34.57	35.01	34.46	34.89	34.89	930,600
14 Apr 2023	34.78	34.90	34.35	34.55	34.55	961,000
13 Apr 2023	34.93	35.06	34.37	34.83	34.83	816,800
12 Apr 2023	35.37	35.37	34.69	35.03	35.03	1,421,400
11 Apr 2023	35.00	35.47	34.92	35.34	35.34	1,348,800
10 Apr 2023	34.67	35.07	34.45	35.00	35.00	1,234,300
06 Apr 2023	34.75	34.88	34.47	34.72	34.72	1,416,600
05 Apr 2023	34.16	34.80	34.16	34.75	34.75	1,807,500
04 Apr 2023	34.30	34.35	33.84	34.09	34.09	965,300
03 Apr 2023	34.72	34.97	34.10	34.18	34.18	1,203,900
31 Mar 2023	34.22	34.87	34.03	34.76	34.76	1,689,600
30 Mar 2023	33.94	34.19	33.69	33.96	33.96	824,000
29 Mar 2023	33.84	33.84	33.49	33.69	33.69	1,263,200
28 Mar 2023	33.52	33.70	33.25	33.50	33.50	1,008,500
27 Mar 2023	33.50	33.71	33.12	33.56	33.56	1,444,700
24 Mar 2023	32.29	33.17	32.10	33.17	33.17	1,160,400
23 Mar 2023	34.20	34.42	32.67	32.68	32.68	1,883,500
22 Mar 2023	35.22	35.33	34.21	34.27	34.27	1,321,300
21 Mar 2023	35.67	35.87	35.17	35.42	35.42	1,625,100
20 Mar 2023	35.30	35.87	35.23	35.49	35.49	1,479,300
17 Mar 2023	35.57	35.57	34.51	35.03	35.03	4,384,100
16 Mar 2023	34.41	35.42	34.19	35.15	35.15	1,586,400
15 Mar 2023	34.98	35.13	34.30	34.66	34.66	1,446,000
14 Mar 2023	35.46	35.85	35.07	35.46	35.46	1,316,400
14 Mar 2023	0.36 Dividend
13 Mar 2023	34.68	36.10	34.68	35.03	34.67	1,960,700
10 Mar 2023	36.20	36.24	34.87	35.12	34.76	953,800
09 Mar 2023	36.80	37.02	36.23	36.24	35.87	749,700
08 Mar 2023	36.78	36.87	36.47	36.76	36.38	813,100
07 Mar 2023	37.14	37.67	36.79	36.87	36.49	976,800
06 Mar 2023	37.56	37.57	36.97	37.11	36.73	1,330,800
03 Mar 2023	37.46	37.60	37.19	37.60	37.21	677,600
02 Mar 2023	36.93	37.32	36.69	37.30	36.92	597,900
01 Mar 2023	37.00	37.18	36.49	37.06	36.68	1,158,900
28 Feb 2023	37.52	37.85	37.21	37.23	36.85	3,609,400
27 Feb 2023	38.13	38.44	37.56	37.70	37.31	869,000
24 Feb 2023	37.74	38.12	37.33	37.71	37.32	746,600
23 Feb 2023	38.27	38.47	37.86	38.06	37.67	853,200
22 Feb 2023	38.14	38.56	37.97	38.00	37.61	921,500
21 Feb 2023	38.74	38.93	38.14	38.15	37.76	617,800
17 Feb 2023	38.50	39.23	38.34	39.15	38.75	1,143,900
16 Feb 2023	39.16	39.27	38.68	38.70	38.30	931,200
15 Feb 2023	39.02	39.92	38.70	39.62	39.21	873,200
14 Feb 2023	39.76	39.96	39.29	39.45	39.04	1,083,300
13 Feb 2023	39.32	39.98	39.22	39.95	39.54	1,134,100
10 Feb 2023	38.48	39.44	38.12	39.37	38.97	1,240,100
09 Feb 2023	39.80	39.99	38.18	38.52	38.12	846,900
08 Feb 2023	40.16	40.37	39.44	39.70	39.29	840,500
07 Feb 2023	39.97	40.83	39.77	40.65	40.23	905,700
06 Feb 2023	41.84	42.25	39.92	40.14	39.73	1,428,900
03 Feb 2023	42.46	42.52	40.94	41.98	41.55	1,446,000
02 Feb 2023	40.89	43.19	40.33	42.62	42.18	2,201,500
01 Feb 2023	39.56	40.84	39.56	40.48	40.06	1,102,700
31 Jan 2023	39.27	40.07	38.88	39.83	39.42	4,202,200
30 Jan 2023	39.50	39.82	39.06	39.10	38.70	803,100
27 Jan 2023	39.67	40.08	39.53	39.81	39.40	863,200
26 Jan 2023	39.93	39.99	39.47	39.66	39.25	783,200
25 Jan 2023	39.21	40.02	39.18	39.77	39.36	1,021,300
24 Jan 2023	39.86	39.86	39.13	39.48	39.07	645,000
23 Jan 2023	39.49	39.86	39.20	39.75	39.34	620,700
20 Jan 2023	39.08	39.42	38.60	39.41	39.00	836,400
19 Jan 2023	38.86	39.24	38.70	38.90	38.50	782,600
18 Jan 2023	39.75	40.15	38.93	39.16	38.76	1,036,700
17 Jan 2023	40.41	40.79	40.20	40.49	40.07	747,900
13 Jan 2023	41.21	41.30	40.42	40.72	40.30	736,100
12 Jan 2023	41.20	41.50	40.95	41.45	41.02	909,300
11 Jan 2023	40.66	41.13	40.65	41.01	40.59	1,038,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...