UGI - UGI Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201952.6053.3452.5953.2453.24798,598
May 23, 201953.5353.5352.2452.4552.451,175,600
May 22, 201953.5753.6153.1153.5753.57877,000
May 21, 201953.2353.6253.0553.4753.471,361,700
May 20, 201953.7854.1652.9653.2253.221,119,000
May 17, 201954.0854.2653.8653.9253.921,054,600
May 16, 201953.7554.4353.7554.2354.231,661,000
May 15, 201954.4354.4353.7353.8853.881,911,100
May 14, 201954.2054.4754.0954.1354.131,255,400
May 13, 201954.6954.8154.0554.3354.331,322,800
May 10, 201954.0955.0253.7955.0155.011,276,800
May 09, 201953.3954.0953.1354.0154.011,259,800
May 08, 201954.0054.2053.1453.1753.171,489,900
May 07, 201954.6255.1753.4953.9253.921,524,300
May 06, 201954.7754.9954.3554.9654.961,231,500
May 03, 201954.0855.0454.0854.7154.711,143,000
May 02, 201954.1054.4253.7953.9353.931,008,800
May 01, 201954.6554.7254.0754.0754.071,083,100
Apr 30, 201953.6654.6753.3754.5154.512,503,300
Apr 29, 201953.6153.7853.3153.5153.51493,000
Apr 26, 201953.8954.1253.6753.7853.78999,900
Apr 25, 201953.5954.1353.3653.7453.741,102,400
Apr 24, 201953.2854.0453.2853.7753.772,441,800
Apr 23, 201952.8653.2452.7253.1853.182,251,500
Apr 22, 201952.5152.7752.3652.7152.711,463,300
Apr 18, 201952.4352.6652.2552.5152.51930,500
Apr 17, 201952.8652.8652.1952.3452.341,279,000
Apr 16, 201953.1053.2352.6352.7852.78977,900
Apr 15, 201953.2053.5052.9353.0753.071,123,700
Apr 12, 201952.9453.2952.9253.1953.191,407,000
Apr 11, 201952.7352.9952.5452.8852.881,267,900
Apr 10, 201953.1853.7152.8252.8752.871,388,200
Apr 09, 201952.7453.4152.7453.1053.101,307,900
Apr 08, 201952.8753.1552.5053.0253.021,522,600
Apr 05, 201952.8753.0952.5153.0353.031,958,100
Apr 04, 201952.4152.8452.2852.5052.502,503,900
Apr 03, 201950.8452.3050.4052.2952.294,631,100
Apr 02, 201951.9252.5150.8251.3251.326,237,800
Apr 01, 201955.4455.6854.8555.3955.39556,700
Mar 29, 201955.4455.6855.3255.4255.421,271,600
Mar 28, 201956.0956.4355.4055.4655.46645,700
Mar 27, 201956.4256.4956.0856.2756.27644,100
Mar 26, 201956.0756.4355.9256.4056.40704,300
Mar 25, 201955.6455.9855.2755.9655.96805,000
Mar 22, 201955.8256.2155.6055.6955.691,333,500
Mar 21, 201954.4355.8354.4355.7055.70955,700
Mar 20, 201954.7154.9554.1254.4954.491,022,900
Mar 19, 201955.1855.4154.6054.7654.76631,000
Mar 18, 201955.0555.5454.8655.1655.161,127,200
Mar 15, 201954.8655.2454.6855.0055.001,287,900
Mar 14, 201954.7855.3154.6954.8054.80701,800
Mar 14, 20190.26 Dividend
Mar 13, 201954.6555.1754.5355.0154.75880,800
Mar 12, 201954.8054.8654.5254.6854.42957,800
Mar 11, 201954.5154.8754.4754.8754.61539,200
Mar 08, 201954.4754.6854.0454.5954.33588,200
Mar 07, 201954.4154.8954.2254.5454.281,030,600
Mar 06, 201954.5954.8554.0554.0553.79969,200
Mar 05, 201954.7354.9954.4754.5454.28820,200
Mar 04, 201954.7054.9554.0354.9054.64931,500
Mar 01, 201954.9655.1354.1454.5054.24817,900
Feb 28, 201955.1355.3754.7854.9054.641,158,300
Feb 27, 201954.2755.1954.2455.1154.851,016,600
Feb 26, 201954.9155.1154.5754.5954.331,077,900
Feb 25, 201955.0055.4454.2554.7354.471,113,400
Feb 22, 201953.8854.5353.5454.3654.10782,500
Feb 21, 201953.3253.8253.1653.7653.51824,600
Feb 20, 201953.4453.6052.9853.4653.211,400,200
Feb 19, 201953.5753.7753.2153.5453.29922,500
Feb 15, 201953.0353.6553.0353.4453.19735,100
Feb 14, 201953.2153.6453.0053.0352.781,036,900
Feb 13, 201952.1653.0652.1653.0052.751,421,000
Feb 12, 201952.7752.7851.9752.2451.991,388,300
Feb 11, 201952.9753.3752.4152.7552.50921,000
Feb 08, 201952.7953.5352.6853.2152.961,173,600
Feb 07, 201952.0552.6551.5152.5652.311,871,600
Feb 06, 201955.2155.7751.0552.2451.992,078,000
Feb 05, 201956.6357.0756.1156.9456.67724,400
Feb 04, 201956.8456.8455.8356.6656.39622,900
Feb 01, 201956.8457.2856.7557.0656.79922,300
Jan 31, 201956.2657.1456.1157.0356.761,274,100
Jan 30, 201955.4956.4055.4556.2555.98557,800
Jan 29, 201955.5656.1655.3755.4655.20815,700
Jan 28, 201955.9156.0555.2655.6655.40477,300
Jan 25, 201956.5456.6155.8055.9555.69761,000
Jan 24, 201955.6956.6055.3656.5456.27634,400
Jan 23, 201955.5556.0055.4155.6355.37644,800
Jan 22, 201955.4955.6555.0755.6355.371,266,300
Jan 18, 201955.3355.6055.0055.2354.97547,100
Jan 17, 201954.4955.4754.4955.3555.09719,800
Jan 16, 201954.2854.8554.1654.7354.47646,000
Jan 15, 201953.6354.5853.6354.2453.98857,100
Jan 14, 201954.0854.1253.2953.5953.34811,100
Jan 11, 201955.1055.1054.0754.3354.07702,500
Jan 10, 201954.1855.0854.0455.0354.77955,800
Jan 09, 201954.5554.6353.6454.0253.76600,100
Jan 08, 201954.3654.7953.7754.5854.321,095,200
Jan 07, 201953.9354.3253.6554.1753.911,198,900
Jan 04, 201952.6954.2752.6654.0653.801,133,900
Jan 03, 201952.2453.0852.1652.9152.66911,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...