NYSE:UGI | Historical Stock Price | UGI CORP /PA/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.10$3.31$10.02$30.29$91.62$277.091973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$1.61$1.6479,200——
1973-12-28$1.51$1.5426,100——
1973-12-27$1.50$1.5335,100——
1973-12-26$1.51$1.5415,300——
1973-12-24$1.50$1.5315,300——
1973-12-21$1.51$1.5415,300——
1973-12-20$1.51$1.5422,500——
1973-12-19$1.47$1.5030,600——
1973-12-18$1.46$1.4964,800——
1973-12-17$1.46$1.4927,000——
1973-12-14$1.47$1.5018,000——
1973-12-13$1.49$1.5121,600——
1973-12-12$1.53$1.5630,600——
1973-12-11$1.54$1.5730,600——
1973-12-10$1.54$1.5727,900——
1973-12-07$1.57$1.6023,400——
1973-12-06$1.56$1.5812,600——
1973-12-05$1.54$1.5727,000——
1973-12-04$1.54$1.5719,800——
1973-12-03$1.56$1.5811,700——
1973-11-30$1.56$1.5829,700——
1973-11-29$1.58$1.6113,500——
1973-11-28$1.54$1.5723,400——
1973-11-27$1.60$1.6331,500——
1973-11-26$1.60$1.6329,700——
1973-11-23$1.69$1.735,400——
1973-11-21$1.67$1.70110,700——
1973-11-20$1.67$1.7023,400——
1973-11-19$1.68$1.7127,000——
1973-11-16$1.72$1.7515,300——
1973-11-15$1.71$1.7417,100——
1973-11-14$1.71$1.7417,100——
1973-11-13$1.74$1.7719,800——
1973-11-12$1.76$1.8010,800——
1973-11-09$1.76$1.8010,800——
1973-11-08$1.74$1.7710,800——
1973-11-07$1.74$1.7739,600——
1973-11-06$1.75$1.7824,300——
1973-11-05$1.78$1.8121,600——
1973-11-02$1.81$1.8413,500——
1973-11-01$1.81$1.8416,200——
1973-10-31$1.81$1.8425,200——
1973-10-30$1.83$1.878,100——
1973-10-29$1.81$1.849,900——
1973-10-26$1.79$1.8212,600——
1973-10-25$1.82$1.857,200——
1973-10-24$1.82$1.857,200——
1973-10-23$1.79$1.827,200——
1973-10-22$1.76$1.8023,400——
1973-10-19$1.81$1.8416,200——
1973-10-18$1.79$1.8214,400——
1973-10-17$1.81$1.849,000——
1973-10-16$1.81$1.8410,800——
1973-10-15$1.83$1.8724,300——
1973-10-12$1.90$1.9417,100——
1973-10-11$1.88$1.9112,600——
1973-10-10$1.89$1.924,500——
1973-10-09$1.89$1.929,900——
1973-10-08$1.89$1.929,000——
1973-10-05$1.90$1.9438,700——
1973-10-04$1.93$1.9723,400——
1973-10-03$1.94$1.987,200——
1973-10-02$1.86$1.9014,400——
1973-10-01$1.89$1.929,900——
1973-09-28$1.86$1.9011,700——
1973-09-27$1.86$1.9029,700——
1973-09-26$1.79$1.8213,500——
1973-09-25$1.79$1.8210,800——
1973-09-24$1.81$1.848,100——
1973-09-21$1.78$1.8165,700——
1973-09-20$1.76$1.809,900——
1973-09-19$1.76$1.801,800——
1973-09-18$1.75$1.7818,000——
1973-09-17$1.74$1.7716,200——
1973-09-14$1.76$1.804,500——
1973-09-13$1.76$1.809,000——
1973-09-12$1.76$1.8010,800——
1973-09-11$1.78$1.8116,200——
1973-09-10$1.78$1.8114,400——
1973-09-07$1.76$1.8024,300——
1973-09-06$1.75$1.7817,100——
1973-09-05$1.75$1.7854,000——
1973-09-04$1.76$1.8014,400——
1973-08-31$1.76$1.807,200——
1973-08-30$1.76$1.8014,400——
1973-08-29$1.78$1.8117,100——
1973-08-28$1.76$1.805,400——
1973-08-27$1.75$1.789,000——
1973-08-24$1.78$1.8115,300——
1973-08-23$1.78$1.8113,500——
1973-08-22$1.78$1.8116,200——
1973-08-21$1.78$1.8116,200——
1973-08-20$1.74$1.775,400——
1973-08-17$1.74$1.7716,200——
1973-08-16$1.72$1.7512,600——
1973-08-15$1.71$1.7413,500——
1973-08-14$1.69$1.7323,400——
1973-08-13$1.74$1.7712,600——
1973-08-10$1.75$1.7827,000——
1973-08-09$1.78$1.817,200——
1973-08-08$1.78$1.8127,000——
1973-08-07$1.79$1.8215,300——
1973-08-06$1.81$1.8417,100——
1973-08-03$1.82$1.8530,600——
1973-08-02$1.81$1.8415,300——
1973-08-01$1.78$1.8141,400——
1973-07-31$1.78$1.8125,200——
1973-07-30$1.83$1.8717,100——
1973-07-27$1.83$1.879,900——
1973-07-26$1.85$1.8814,400——
1973-07-25$1.85$1.889,000——
1973-07-24$1.85$1.8828,800——
1973-07-23$1.85$1.8827,900——
1973-07-20$1.85$1.8810,800——
1973-07-19$1.83$1.8713,500——
1973-07-18$1.85$1.8818,000——
1973-07-17$1.85$1.8814,400——
1973-07-16$1.85$1.8811,700——
1973-07-13$1.88$1.918,100——
1973-07-12$1.88$1.918,100——
1973-07-11$1.86$1.9024,300——
1973-07-10$1.89$1.929,000——
1973-07-09$1.85$1.8811,700——
1973-07-06$1.86$1.9010,800——
1973-07-05$1.86$1.9012,600——
1973-07-03$1.86$1.905,400——
1973-07-02$1.89$1.929,000——
1973-06-29$1.89$1.929,000——
1973-06-28$1.89$1.922,700——
1973-06-27$1.88$1.9197,200——
1973-06-26$1.88$1.915,400——
1973-06-25$1.92$1.9514,400——
1973-06-22$1.86$1.9014,400——
1973-06-21$1.90$1.949,000——
1973-06-20$1.92$1.955,400——
1973-06-19$1.90$1.943,600——
1973-06-18$1.86$1.9014,400——
1973-06-15$1.88$1.913,600——
1973-06-14$1.90$1.9410,800——
1973-06-13$1.93$1.974,500——
1973-06-12$1.89$1.929,000——
1973-06-11$1.90$1.947,200——
1973-06-08$1.89$1.927,200——
1973-06-07$1.88$1.9116,200——
1973-06-06$1.86$1.909,000——
1973-06-05$1.94$1.988,100——
1973-06-04$1.89$1.9210,800——
1973-06-01$1.89$1.927,200——
1973-05-31$1.92$1.9521,600——
1973-05-30$1.90$1.9423,400——
1973-05-29$1.90$1.941,800——
1973-05-25$1.93$1.9716,200——
1973-05-24$1.96$1.9920,700——
1973-05-23$1.93$1.979,000——
1973-05-22$1.96$1.9923,400——
1973-05-21$1.94$1.9811,700——
1973-05-18$1.96$1.993,600——
1973-05-17$1.97$2.0112,600——
1973-05-16$1.96$1.994,500——
1973-05-15$1.99$2.0212,600——
1973-05-14$1.96$1.9910,800——
1973-05-11$2.00$2.042,700——
1973-05-10$1.99$2.026,300——
1973-05-09$1.96$1.9939,600——
1973-05-08$2.00$2.0430,600——
1973-05-07$2.00$2.0417,100——
1973-05-04$2.04$2.0816,200——
1973-05-03$2.00$2.048,100——
1973-05-02$1.99$2.0224,300——
1973-05-01$1.99$2.0218,900——
1973-04-30$1.99$2.0230,600——
1973-04-27$2.00$2.0423,400——
1973-04-26$2.00$2.0412,600——
1973-04-25$2.00$2.044,500——
1973-04-24$2.00$2.049,900——
1973-04-23$2.00$2.0431,500——
1973-04-19$2.00$2.044,500——
1973-04-18$2.00$2.0417,100——
1973-04-17$2.00$2.046,300——
1973-04-16$1.99$2.0213,500——
1973-04-13$2.00$2.0451,300——
1973-04-12$1.99$2.0213,500——
1973-04-11$1.99$2.027,200——
1973-04-10$1.97$2.0116,200——
1973-04-09$2.01$2.058,100——
1973-04-06$2.00$2.0425,200——
1973-04-05$1.99$2.0210,800——
1973-04-04$1.96$1.9927,000——
1973-04-03$1.96$1.9920,700——
1973-04-02$1.96$1.9932,400——
1973-03-30$2.01$2.055,400——
1973-03-29$2.00$2.0411,700——
1973-03-28$1.96$1.999,000——
1973-03-27$1.96$1.9910,800——
1973-03-26$1.93$1.9713,500——
1973-03-23$1.93$1.9726,100——
1973-03-22$1.94$1.9825,200——
1973-03-21$1.96$1.9913,500——
1973-03-20$1.97$2.019,900——
1973-03-19$1.99$2.0228,800——
1973-03-16$2.00$2.0413,500——
1973-03-15$2.00$2.0419,800——
1973-03-14$2.04$2.0819,800——
1973-03-13$2.03$2.079,000——
1973-03-12$2.00$2.0411,700——
1973-03-09$1.99$2.0210,800——
1973-03-08$2.00$2.0410,800——
1973-03-07$1.99$2.028,100——
1973-03-06$1.99$2.0214,400——
1973-03-05$1.99$2.0210,800——
1973-03-02$1.93$1.9716,200——
1973-03-01$1.97$2.0134,200——
1973-02-28$1.99$2.025,400——
1973-02-27$1.96$1.9913,500——
1973-02-26$1.99$2.0218,000——
1973-02-23$1.99$2.0220,700——
1973-02-22$2.00$2.0428,800——
1973-02-21$2.01$2.0134,200——