Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 23.79 | 0.09 | 0.38% | 23.72 | 23.96 | 23.62 | 2,023,647 |
| Apr 17 2024 | 23.70 | 0.59 | 2.55% | 23.36 | 24.04 | 23.36 | 2,419,089 |
| Apr 16 2024 | 23.11 | -0.41 | -1.74% | 23.16 | 23.21 | 22.855 | 1,350,593 |
| Apr 15 2024 | 23.52 | 0.06 | 0.26% | 23.58 | 23.81 | 23.10 | 2,277,739 |
| Apr 12 2024 | 23.46 | -0.55 | -2.29% | 24.05 | 24.205 | 23.355 | 1,446,785 |
| Apr 11 2024 | 24.01 | -0.23 | -0.95% | 24.52 | 24.54 | 23.685 | 1,629,272 |
| Apr 10 2024 | 24.24 | -0.75 | -3.00% | 24.15 | 24.455 | 24.01 | 1,574,746 |
| Apr 09 2024 | 24.99 | 0.20 | 0.81% | 24.92 | 25.06 | 24.65 | 1,945,895 |
| Apr 08 2024 | 24.79 | -0.31 | -1.24% | 25.32 | 25.71 | 24.745 | 2,100,876 |
| Apr 05 2024 | 25.10 | 0.10 | 0.40% | 24.96 | 25.15 | 24.56 | 1,575,049 |
| Apr 04 2024 | 25.00 | 0.26 | 1.05% | 25.01 | 25.07 | 24.765 | 1,881,817 |
| Apr 03 2024 | 24.74 | 0.49 | 2.02% | 24.23 | 24.845 | 24.23 | 2,475,507 |
| Apr 02 2024 | 24.25 | 0.24 | 1.00% | 23.83 | 24.26 | 23.7033 | 2,026,768 |
| Apr 01 2024 | 24.01 | -0.53 | -2.16% | 24.52 | 24.67 | 23.935 | 2,217,800 |
| Mar 28 2024 | 24.54 | 0.38 | 1.57% | 24.15 | 24.60 | 24.07 | 2,567,759 |
| Mar 27 2024 | 24.16 | 0.43 | 1.81% | 23.88 | 24.16 | 23.83 | 2,065,706 |
| Mar 26 2024 | 23.73 | -0.24 | -1.00% | 24.12 | 24.12 | 23.635 | 1,658,177 |
| Mar 25 2024 | 23.97 | -0.05 | -0.21% | 24.13 | 24.38 | 23.76 | 1,634,754 |
| Mar 22 2024 | 24.02 | -0.46 | -1.88% | 24.66 | 24.66 | 23.94 | 1,392,548 |
| Mar 21 2024 | 24.48 | -0.29 | -1.17% | 24.96 | 25.075 | 24.40 | 1,512,669 |
| Mar 20 2024 | 24.77 | 0.40 | 1.64% | 24.355 | 24.78 | 24.20 | 1,031,085 |
| Mar 19 2024 | 24.37 | 0.25 | 1.04% | 24.16 | 24.50 | 24.10 | 2,976,242 |
| Mar 18 2024 | 24.12 | 0.05 | 0.21% | 24.08 | 24.20 | 23.86 | 1,733,371 |
| Mar 15 2024 | 24.07 | -0.18 | -0.74% | 24.12 | 24.6005 | 23.99 | 4,663,784 |
| Mar 14 2024 | 24.25 | -1.20 | -4.72% | 24.71 | 24.97 | 24.155 | 1,595,123 |
| Mar 13 2024 | 25.45 | -0.08 | -0.31% | 25.52 | 25.84 | 25.385 | 1,427,030 |
| Mar 12 2024 | 25.53 | -0.03 | -0.12% | 25.35 | 25.64 | 25.20 | 1,288,887 |
| Mar 11 2024 | 25.56 | 0.50 | 2.00% | 25.00 | 25.64 | 25.00 | 1,436,422 |
| Mar 08 2024 | 25.06 | 0.16 | 0.64% | 25.08 | 25.40 | 24.90 | 1,908,777 |
| Mar 07 2024 | 24.90 | 0.36 | 1.47% | 24.77 | 25.025 | 24.67 | 2,373,719 |
| Mar 06 2024 | 24.54 | -0.56 | -2.23% | 25.44 | 25.47 | 24.505 | 3,174,080 |
| Mar 05 2024 | 25.10 | 0.19 | 0.76% | 24.90 | 25.575 | 24.89 | 1,900,485 |
| Mar 04 2024 | 24.91 | 0.31 | 1.26% | 24.49 | 24.96 | 24.44 | 1,451,133 |
| Mar 01 2024 | 24.60 | 0.12 | 0.49% | 24.59 | 24.825 | 24.16 | 1,275,018 |
| Feb 29 2024 | 24.48 | 0.02 | 0.08% | 24.65 | 24.79 | 24.275 | 2,250,908 |
| Feb 28 2024 | 24.46 | 0.26 | 1.07% | 23.97 | 24.59 | 23.87 | 1,658,283 |
| Feb 27 2024 | 24.20 | 0.62 | 2.63% | 23.78 | 24.21 | 23.69 | 1,264,413 |
| Feb 26 2024 | 23.58 | -0.58 | -2.40% | 24.00 | 24.16 | 23.325 | 1,244,267 |
| Feb 23 2024 | 24.16 | -0.17 | -0.70% | 24.27 | 24.38 | 24.045 | 961,387 |
| Feb 22 2024 | 24.33 | -0.19 | -0.77% | 24.50 | 24.50 | 24.00 | 1,431,471 |
| Feb 21 2024 | 24.52 | 0.03 | 0.12% | 24.34 | 24.64 | 24.20 | 1,593,436 |
| Feb 20 2024 | 24.49 | 0.15 | 0.62% | 24.18 | 24.53 | 24.05 | 1,734,056 |
| Feb 16 2024 | 24.34 | 0.05 | 0.21% | 24.02 | 24.54 | 23.775 | 1,338,948 |
| Feb 15 2024 | 24.29 | 0.61 | 2.58% | 23.92 | 24.60 | 23.88 | 2,131,212 |
| Feb 14 2024 | 23.68 | 0.72 | 3.14% | 23.20 | 23.705 | 22.90 | 2,066,169 |
| Feb 13 2024 | 22.96 | -1.04 | -4.33% | 23.41 | 23.45 | 22.66 | 1,811,812 |
| Feb 12 2024 | 24.00 | 0.44 | 1.87% | 23.66 | 24.095 | 23.56 | 1,422,462 |
| Feb 09 2024 | 23.56 | 0.14 | 0.60% | 23.36 | 23.6057 | 23.20 | 1,303,743 |
| Feb 08 2024 | 23.42 | 0.09 | 0.39% | 23.31 | 23.5844 | 23.05 | 1,794,184 |
| Feb 07 2024 | 23.33 | -0.42 | -1.77% | 23.82 | 23.82 | 23.28 | 1,956,776 |
| Feb 06 2024 | 23.75 | -0.10 | -0.42% | 23.81 | 23.97 | 23.56 | 2,573,013 |
| Feb 05 2024 | 23.85 | -0.69 | -2.81% | 24.10 | 24.17 | 23.47 | 2,301,058 |
| Feb 02 2024 | 24.54 | -0.56 | -2.23% | 24.68 | 25.00 | 24.00 | 2,648,213 |
| Feb 01 2024 | 25.10 | 2.96 | 13.37% | 22.74 | 25.13 | 22.41 | 7,123,180 |
| Jan 31 2024 | 22.14 | -0.33 | -1.47% | 22.70 | 22.85 | 22.08 | 3,704,220 |
| Jan 30 2024 | 22.47 | -0.50 | -2.18% | 22.79 | 22.90 | 22.42 | 2,639,520 |
| Jan 29 2024 | 22.97 | -0.20 | -0.86% | 23.23 | 23.265 | 22.82 | 2,143,216 |
| Jan 26 2024 | 23.17 | 0.23 | 1.00% | 23.11 | 23.3926 | 22.975 | 1,425,200 |
| Jan 25 2024 | 22.94 | 0.33 | 1.46% | 22.98 | 23.14 | 22.69 | 1,176,196 |
| Jan 24 2024 | 22.61 | -0.31 | -1.35% | 23.29 | 23.37 | 22.55 | 1,312,824 |
| Jan 23 2024 | 22.92 | 0.23 | 1.01% | 22.95 | 23.34 | 22.57 | 1,872,991 |
| Jan 22 2024 | 22.69 | 0.59 | 2.67% | 22.25 | 22.805 | 22.13 | 2,326,505 |
