Skip to main content
UGI Corporation (UGI)
NYSE: UGI · Real-Time Price · USD
33.04
+0.29 (0.89%)
Feb 21, 2025, 4:00 PM EST - Market closed

UGI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202532.8833.5832.8333.0433.040.89%2,843,683
Feb 20, 202532.6032.9432.4632.7532.750.15%3,021,188
Feb 19, 202532.9432.9432.5532.7032.70-1.03%1,995,748
Feb 18, 202532.2333.1132.1533.0433.042.35%2,980,325
Feb 14, 202532.5832.6632.2132.2832.28-0.22%1,202,910
Feb 13, 202532.1832.4632.0332.3532.350.09%2,252,331
Feb 12, 202531.7032.3631.6032.3232.320.56%3,466,964
Feb 11, 202531.6032.1531.6032.1432.141.93%2,493,213
Feb 10, 202532.1232.2331.4531.5331.53-1.47%2,057,116
Feb 7, 202531.9832.2031.6032.0032.00-0.03%3,406,827
Feb 6, 202531.6232.6431.3232.0132.012.01%3,076,993
Feb 5, 202531.1231.4531.0031.3831.381.03%1,756,699
Feb 4, 202531.0031.2430.6831.0631.060.13%1,209,715
Feb 3, 202530.2331.2130.2331.0231.020.94%1,209,114
Jan 31, 202530.9630.9630.5230.7330.73-0.84%2,869,167
Jan 30, 202530.2431.0530.0030.9930.993.96%1,832,586
Jan 29, 202530.4530.7129.6029.8129.81-1.97%2,278,036
Jan 28, 202530.8830.9330.3130.4130.41-1.27%2,446,229
Jan 27, 202530.5030.8230.3030.8030.801.58%3,059,959
Jan 24, 202530.5530.5930.2630.3230.32-0.66%1,445,886
Jan 23, 202530.3230.6630.2430.5230.520.96%1,186,685
Jan 22, 202530.5330.5330.2030.2330.23-1.05%1,544,345
Jan 21, 202530.2930.6130.2530.5530.551.53%1,585,479
Jan 17, 202530.0730.3230.0530.0930.090.37%1,144,922
Jan 16, 202529.2530.0729.2529.9829.982.25%1,797,648
Jan 15, 202529.7629.8329.1529.3229.32-0.24%2,053,163
Jan 14, 202528.9729.5128.7329.3929.391.98%2,618,389
Jan 13, 202528.5428.8528.2528.8228.821.84%2,386,834
Jan 10, 202528.3328.5728.0428.3028.30-0.67%1,498,959
Jan 8, 202527.9728.5027.8528.4928.490.49%1,479,761
Jan 7, 202527.9928.4327.8528.3528.351.25%1,624,010
Jan 6, 202528.6828.6827.9428.0028.00-2.20%2,440,482
Jan 3, 202528.3228.6628.1128.6328.631.24%1,106,891
Jan 2, 202528.5028.7428.1428.2828.280.18%1,178,342
Dec 31, 202428.2328.3928.0728.2328.230.25%1,460,026
Dec 30, 202427.6728.2127.6728.1628.160.61%1,690,116
Dec 27, 202427.8528.2527.8227.9927.99-0.21%1,375,942
Dec 26, 202427.8728.1727.7428.0528.050.50%1,132,286
Dec 24, 202427.5827.9627.5327.9127.911.27%469,219
Dec 23, 202427.4227.6327.1427.5627.561.06%1,141,253
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