Skip to main content
UGI Corporation (UGI)
NYSE: UGI · Real-Time Price · USD
27.27
+0.16 (0.59%)
Dec 20, 2024, 4:00 PM EST - Market closed

UGI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.0027.6826.8027.2727.270.59%5,375,586
Dec 19, 202426.8527.3326.8127.1127.111.38%2,653,563
Dec 18, 202427.8728.1526.7326.7426.74-3.47%3,123,898
Dec 17, 202427.9628.1227.5427.7027.70-1.35%2,646,426
Dec 16, 202428.0028.3327.6428.0828.08-1.65%1,779,281
Dec 13, 202428.7228.8828.2528.5528.17-0.83%2,079,232
Dec 12, 202428.7429.1928.6128.7928.410.52%2,011,227
Dec 11, 202428.6028.8128.3028.6428.260.35%2,217,750
Dec 10, 202428.2228.9928.1528.5428.160.74%2,421,648
Dec 9, 202427.7728.3727.6728.3327.962.20%2,353,059
Dec 6, 202428.0328.1027.6027.7227.36-1.11%2,890,710
Dec 5, 202428.8629.0527.9928.0327.66-3.01%3,837,338
Dec 4, 202429.0829.2428.6828.9028.52-0.82%2,571,347
Dec 3, 202428.9629.1928.5129.1428.761.29%2,762,291
Dec 2, 202430.3330.3528.7128.7728.39-5.27%4,332,530
Nov 29, 202430.0930.4730.0630.3729.971.10%1,917,682
Nov 27, 202430.2430.4829.9530.0429.640.20%4,323,883
Nov 26, 202429.3130.0128.9229.9829.592.22%7,975,058
Nov 25, 202428.6029.5228.5429.3328.942.91%6,745,932
Nov 22, 202425.2628.6625.1128.5028.1215.01%10,218,922
Nov 21, 202424.3124.8524.2324.7824.451.93%2,267,303
Nov 20, 202424.3024.5224.1724.3123.99-0.25%2,426,781
Nov 19, 202424.2524.4524.0724.3724.05-0.29%2,320,671
Nov 18, 202424.0024.5724.0024.4424.121.33%3,394,236
Nov 15, 202423.5424.3923.5224.1223.803.79%2,948,883
Nov 14, 202423.6623.7023.1823.2422.93-1.06%1,659,039
Nov 13, 202423.8523.8723.4623.4923.18-0.97%1,337,568
Nov 12, 202423.9324.2023.6923.7223.41-0.92%1,294,988
Nov 11, 202423.9024.1123.8023.9423.630.55%1,620,532
Nov 8, 202423.8824.0923.7523.8123.50-0.21%1,782,439
Nov 7, 202424.0024.2823.8523.8623.55-0.21%2,726,245
Nov 6, 202423.8324.0623.6923.9123.601.92%2,249,479
Nov 5, 202423.2223.6123.1423.4623.150.47%2,173,200
Nov 4, 202423.5323.7323.2923.3523.04-0.47%1,712,637
Nov 1, 202424.0024.1223.4323.4623.15-1.88%1,687,731
Oct 31, 202424.1724.2823.8823.9123.60-1.03%2,117,449
Oct 30, 202424.5024.7424.1324.1623.84-1.43%1,718,594
Oct 29, 202424.7224.8324.5124.5124.19-1.76%1,813,338
Oct 28, 202424.7025.0724.6724.9524.621.30%1,494,924
Oct 25, 202424.8725.0624.5024.6324.31-0.44%1,613,186
Oct 24, 202424.8725.0424.6724.7424.41-0.52%1,038,440
Oct 23, 202424.9025.2024.7624.8724.54-0.32%1,140,240
Oct 22, 202424.9825.1624.8124.9524.62-0.24%1,337,202
Oct 21, 202425.2925.4024.8825.0124.68-1.15%1,435,591
Oct 18, 202424.8625.3324.7825.3024.971.77%1,592,677
Oct 17, 202425.1325.2124.8324.8624.53-1.19%1,459,639
Oct 16, 202425.4525.5525.1525.1624.83-0.67%2,054,969
Oct 15, 202424.8525.5724.7625.3325.002.30%2,580,278
Oct 14, 202424.8024.9624.5124.7624.430.65%1,421,599
Oct 11, 202424.1524.6924.1424.6024.282.84%1,273,380
Oct 10, 202423.9124.0723.8623.9223.610.04%1,842,063
Oct 9, 202423.6923.9923.6923.9123.600.63%1,454,996
Oct 8, 202423.7824.0223.6823.7623.45-0.21%1,184,426
Oct 7, 202424.0824.1423.6623.8123.50-1.45%1,716,576
Oct 4, 202424.1724.3624.0124.1623.84-0.04%1,047,760
Oct 3, 202424.2924.4324.1324.1723.85-0.66%1,619,025
Oct 2, 202424.4024.6424.1924.3324.01-0.77%1,457,037
Oct 1, 202424.9525.1024.4124.5224.20-2.00%1,892,121
Sep 30, 202424.9425.2524.8125.0224.690.36%2,463,525
Sep 27, 202424.8425.0924.8024.9324.601.22%2,134,381
Sep 26, 202424.6424.9524.5024.6324.31-0.40%1,320,164
Sep 25, 202424.8325.0824.6924.7324.400.04%2,141,556
Sep 24, 202424.3824.9824.2724.7224.391.23%1,780,965
Sep 23, 202424.1724.4424.0124.4224.101.62%1,107,782
Sep 20, 202424.5024.5523.9424.0323.71-1.88%4,093,382
Sep 19, 202424.3324.5724.2024.4924.171.41%2,138,385
Sep 18, 202423.7924.3123.7724.1523.831.39%2,810,739
Sep 17, 202424.0324.1223.7823.8223.51-0.87%2,162,023
Sep 16, 202423.7224.1023.7224.0323.710.04%1,805,697
Sep 13, 202423.6524.0223.5524.0223.342.26%2,010,831
Sep 12, 202423.4923.6723.3423.4922.820.13%2,130,297
Sep 11, 202423.7223.8523.3923.4622.80-1.59%2,312,376
Sep 10, 202423.9224.0223.6723.8423.16-0.33%2,668,883
Sep 9, 202423.9824.1123.8823.9223.24-0.21%2,131,679
Sep 6, 202424.5224.7223.9723.9723.29-2.24%1,636,059
Sep 5, 202425.2625.2924.3224.5223.83-2.12%3,977,244
Sep 4, 202425.0025.3324.8525.0524.340.56%1,569,702
Sep 3, 202424.8425.0024.7124.9124.20-1,572,451
Aug 30, 202424.6924.9424.5724.9124.201.18%2,077,455
Aug 29, 202424.7324.9524.4424.6223.92-0.16%1,035,582
Aug 28, 202424.4724.9624.4724.6623.960.74%1,988,975
Aug 27, 202424.7724.7924.4224.4823.79-1.33%1,081,636
Aug 26, 202424.7825.0224.6024.8124.110.85%2,774,891
Aug 23, 202424.6624.9024.4724.6023.900.45%1,870,739
Aug 22, 202424.6124.7224.4224.4923.80-0.49%941,807
Aug 21, 202424.8124.8124.5724.6123.91-0.08%1,358,418
Aug 20, 202424.4024.6524.3324.6323.930.74%2,105,458
Aug 19, 202424.3424.5824.2724.4523.760.33%1,274,511
Aug 16, 202424.1724.5624.1024.3723.680.95%1,907,142
Aug 15, 202423.7924.3123.6524.1423.462.12%1,950,234
Aug 14, 202423.6223.7723.4923.6422.97-0.04%1,639,223
Aug 13, 202423.4223.6723.3223.6522.981.15%1,194,486
Aug 12, 202423.3723.4323.1923.3822.72-0.30%1,244,039
Aug 9, 202423.3223.6123.0923.4522.790.13%2,175,178
Aug 8, 202423.7024.1223.3223.4222.76-3.86%2,288,362
Aug 7, 202424.5524.6524.3024.3623.670.33%1,631,293
Aug 6, 202423.8324.5223.7524.2823.591.46%1,735,099
Aug 5, 202424.2924.3323.7023.9323.25-3.12%2,271,779
Aug 2, 202424.8225.0124.4024.7024.00-0.88%1,461,164
Aug 1, 202424.7825.0124.6924.9224.210.56%1,871,482