Skip to main content
UGI Corporation (UGI)
NYSE: UGI · Real-Time Price · USD
23.35
-0.11 (-0.47%)
At close: Nov 4, 2024, 4:00 PM
23.30
-0.05 (-0.21%)
Pre-market: Nov 5, 2024, 4:46 AM EST

UGI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202423.5323.7323.2923.3523.35-0.47%1,712,637
Nov 1, 202424.0024.1223.4323.4623.46-1.88%1,687,731
Oct 31, 202424.1724.2823.8823.9123.91-1.03%2,117,449
Oct 30, 202424.5024.7424.1324.1624.16-1.43%1,718,594
Oct 29, 202424.7224.8324.5124.5124.51-1.76%1,813,338
Oct 28, 202424.7025.0724.6724.9524.951.30%1,494,924
Oct 25, 202424.8725.0624.5024.6324.63-0.44%1,613,186
Oct 24, 202424.8725.0424.6724.7424.74-0.52%1,038,440
Oct 23, 202424.9025.2024.7624.8724.87-0.32%1,140,240
Oct 22, 202424.9825.1624.8124.9524.95-0.24%1,337,202
Oct 21, 202425.2925.4024.8825.0125.01-1.15%1,435,591
Oct 18, 202424.8625.3324.7825.3025.301.77%1,592,677
Oct 17, 202425.1325.2124.8324.8624.86-1.19%1,459,639
Oct 16, 202425.4525.5525.1525.1625.16-0.67%2,054,969
Oct 15, 202424.8525.5724.7625.3325.332.30%2,580,278
Oct 14, 202424.8024.9624.5124.7624.760.65%1,421,599
Oct 11, 202424.1524.6924.1424.6024.602.84%1,273,380
Oct 10, 202423.9124.0723.8623.9223.920.04%1,842,063
Oct 9, 202423.6923.9923.6923.9123.910.63%1,454,996
Oct 8, 202423.7824.0223.6823.7623.76-0.21%1,184,426
Oct 7, 202424.0824.1423.6623.8123.81-1.45%1,716,576
Oct 4, 202424.1724.3624.0124.1624.16-0.04%1,047,760
Oct 3, 202424.2924.4324.1324.1724.17-0.66%1,619,025
Oct 2, 202424.4024.6424.1924.3324.33-0.77%1,457,037
Oct 1, 202424.9525.1024.4124.5224.52-2.00%1,892,121
Sep 30, 202424.9425.2524.8125.0225.020.36%2,463,525
Sep 27, 202424.8425.0924.8024.9324.931.22%2,134,381
Sep 26, 202424.6424.9524.5024.6324.63-0.40%1,320,164
Sep 25, 202424.8325.0824.6924.7324.730.04%2,141,556
Sep 24, 202424.3824.9824.2724.7224.721.23%1,780,965
Sep 23, 202424.1724.4424.0124.4224.421.62%1,107,782
Sep 20, 202424.5024.5523.9424.0324.03-1.88%4,093,382
Sep 19, 202424.3324.5724.2024.4924.491.41%2,138,385
Sep 18, 202423.7924.3123.7724.1524.151.39%2,810,739
Sep 17, 202424.0324.1223.7823.8223.82-0.87%2,162,023
Sep 16, 202423.7224.1023.7224.0324.030.04%1,805,697
Sep 13, 202423.6524.0223.5524.0223.652.26%2,010,831
Sep 12, 202423.4923.6723.3423.4923.130.13%2,130,297
Sep 11, 202423.7223.8523.3923.4623.10-1.59%2,312,376
Sep 10, 202423.9224.0223.6723.8423.47-0.33%2,668,883
Sep 9, 202423.9824.1123.8823.9223.55-0.21%2,131,679
Sep 6, 202424.5224.7223.9723.9723.60-2.24%1,636,059
Sep 5, 202425.2625.2924.3224.5224.14-2.12%3,977,244
Sep 4, 202425.0025.3324.8525.0524.670.56%1,569,702
Sep 3, 202424.8425.0024.7124.9124.53-1,572,451
Aug 30, 202424.6924.9424.5724.9124.531.18%2,077,455
Aug 29, 202424.7324.9524.4424.6224.24-0.16%1,035,582
Aug 28, 202424.4724.9624.4724.6624.280.74%1,988,975
Aug 27, 202424.7724.7924.4224.4824.10-1.33%1,081,636
Aug 26, 202424.7825.0224.6024.8124.430.85%2,774,891
Aug 23, 202424.6624.9024.4724.6024.220.45%1,870,739
Aug 22, 202424.6124.7224.4224.4924.11-0.49%941,807
Aug 21, 202424.8124.8124.5724.6124.23-0.08%1,358,418
Aug 20, 202424.4024.6524.3324.6324.250.74%2,105,458
Aug 19, 202424.3424.5824.2724.4524.070.33%1,274,511
Aug 16, 202424.1724.5624.1024.3724.000.95%1,907,142
Aug 15, 202423.7924.3123.6524.1423.772.12%1,950,234
Aug 14, 202423.6223.7723.4923.6423.28-0.04%1,639,223
Aug 13, 202423.4223.6723.3223.6523.291.15%1,194,486
Aug 12, 202423.3723.4323.1923.3823.02-0.30%1,244,039
Aug 9, 202423.3223.6123.0923.4523.090.13%2,175,178
Aug 8, 202423.7024.1223.3223.4223.06-3.86%2,288,362
Aug 7, 202424.5524.6524.3024.3623.990.33%1,631,293
Aug 6, 202423.8324.5223.7524.2823.911.46%1,735,099
Aug 5, 202424.2924.3323.7023.9323.56-3.12%2,271,779
Aug 2, 202424.8225.0124.4024.7024.32-0.88%1,461,164
Aug 1, 202424.7825.0124.6924.9224.540.56%1,871,482
Jul 31, 202424.8124.9424.6524.7824.400.04%1,469,279
Jul 30, 202424.7724.9324.5524.7724.390.16%1,678,037
Jul 29, 202424.6624.7624.4024.7324.350.37%1,140,756
Jul 26, 202424.6424.7424.5424.6424.260.61%1,302,105
Jul 25, 202424.4524.7624.3824.4924.110.45%1,578,043
Jul 24, 202424.3724.6424.1824.3824.010.62%1,519,193
Jul 23, 202424.1024.3324.0224.2323.86-818,957
Jul 22, 202424.4024.4624.0424.2323.86-0.57%1,064,204
Jul 19, 202424.5224.5424.1724.3724.00-0.85%815,273
Jul 18, 202424.4825.0624.4824.5824.20-1,830,996
Jul 17, 202424.1124.6524.0224.5824.202.08%3,251,463
Jul 16, 202423.5924.1523.5824.0823.712.73%2,375,936
Jul 15, 202423.3923.5023.3023.4423.080.09%1,017,934
Jul 12, 202423.2023.6323.1023.4223.061.56%1,958,764
Jul 11, 202422.9523.0922.7123.0622.712.17%2,025,361
Jul 10, 202422.6522.7022.3222.5722.221.17%2,862,758
Jul 9, 202422.1522.4222.0122.3121.970.36%1,724,743
Jul 8, 202422.4522.5222.2122.2321.89-0.67%1,510,960
Jul 5, 202422.5522.7722.3222.3822.04-0.75%2,928,499
Jul 3, 202422.7122.9122.5522.5522.20-0.04%1,050,618
Jul 2, 202422.8222.9022.5522.5622.21-0.75%1,786,063
Jul 1, 202423.0123.2122.6222.7322.38-0.74%2,282,667
Jun 28, 202422.8423.1122.6722.9022.550.93%3,597,077
Jun 27, 202422.8423.1022.6222.6922.34-1.05%2,873,405
Jun 26, 202422.5522.9722.4522.9322.581.01%2,835,616
Jun 25, 202423.1023.1622.7022.7022.35-1.60%1,455,172
Jun 24, 202422.8123.3022.7323.0722.721.36%2,019,739
Jun 21, 202422.9923.1522.6222.7622.41-0.39%2,950,613
Jun 20, 202422.1423.0422.1322.8522.503.49%2,573,049
Jun 18, 202422.4022.5322.0722.0821.74-1.74%2,464,007
Jun 17, 202422.4522.6122.3022.4722.13-0.71%2,088,250
Jun 14, 202422.0322.7122.0222.6322.280.62%2,686,096
Jun 13, 202422.7322.9122.4622.4921.78-1.06%2,101,398