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 — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$1.11$1.1324,300——
1974-12-30$1.10$1.1248,600——
1974-12-27$1.11$1.1313,500——
1974-12-26$1.11$1.137,200——
1974-12-24$1.13$1.1518,900——
1974-12-23$1.13$1.157,200——
1974-12-20$1.11$1.139,000——
1974-12-19$1.11$1.1327,000——
1974-12-18$1.11$1.1315,300——
1974-12-17$1.13$1.1513,500——
1974-12-16$1.15$1.179,000——
1974-12-13$1.13$1.153,600——
1974-12-12$1.14$1.165,400——
1974-12-11$1.11$1.1312,600——
1974-12-10$1.13$1.1523,400——
1974-12-09$1.15$1.179,900——
1974-12-06$1.14$1.1627,000——
1974-12-05$1.13$1.1511,700——
1974-12-04$1.14$1.163,600——
1974-12-03$1.15$1.177,200——
1974-12-02$1.22$1.245,400——
1974-11-29$1.25$1.278,100——
1974-11-27$1.22$1.249,000——
1974-11-26$1.24$1.264,500——
1974-11-25$1.28$1.309,900——
1974-11-22$1.24$1.2613,500——
1974-11-21$1.32$1.3420,700——
1974-11-20$1.35$1.3710,800——
1974-11-19$1.35$1.372,700——
1974-11-18$1.38$1.408,100——
1974-11-15$1.36$1.3934,200——
1974-11-14$1.38$1.402,700——
1974-11-13$1.35$1.379,000——
1974-11-12$1.36$1.393,600——
1974-11-11$1.36$1.398,100——
1974-11-08$1.36$1.3939,600——
1974-11-07$1.38$1.405,400——
1974-11-06$1.38$1.409,000——
1974-11-05$1.38$1.408,100——
1974-11-04$1.33$1.366,300——
1974-11-01$1.32$1.3418,900——
1974-10-31$1.29$1.3210,800——
1974-10-30$1.32$1.344,500——
1974-10-29$1.28$1.309,900——
1974-10-28$1.29$1.326,300——
1974-10-25$1.28$1.306,300——
1974-10-24$1.29$1.322,700——
1974-10-23$1.28$1.302,700——
1974-10-22$1.29$1.325,400——
1974-10-21$1.26$1.296,300——
1974-10-18$1.25$1.2710,800——
1974-10-17$1.29$1.324,500——
1974-10-16$1.32$1.343,600——
1974-10-15$1.28$1.300——
1974-10-14$1.28$1.307,200——
1974-10-11$1.29$1.3211,700——
1974-10-10$1.31$1.337,200——
1974-10-09$1.28$1.308,100——
1974-10-08$1.24$1.2613,500——
1974-10-07$1.28$1.3023,400——
1974-10-04$1.24$1.2614,400——
1974-10-03$1.17$1.194,500——
1974-10-02$1.15$1.1712,600——
1974-10-01$1.14$1.168,100——
1974-09-30$1.11$1.1314,400——
1974-09-27$1.11$1.139,000——
1974-09-26$1.11$1.133,600——
1974-09-25$1.13$1.1518,900——
1974-09-24$1.13$1.1519,800——
1974-09-23$1.17$1.1911,700——
1974-09-20$1.15$1.1716,200——
1974-09-19$1.06$1.0822,500——
1974-09-18$1.04$1.0625,200——
1974-09-17$1.04$1.0638,700——
1974-09-16$1.07$1.0928,800——
1974-09-13$1.13$1.1596,300——
1974-09-12$1.14$1.1618,900——
1974-09-11$1.17$1.1910,800——
1974-09-10$1.14$1.169,000——
1974-09-09$1.15$1.175,400——
1974-09-06$1.13$1.1514,400——
1974-09-05$1.15$1.173,600——
1974-09-04$1.15$1.1711,700——
1974-09-03$1.13$1.1512,600——
1974-08-30$1.15$1.179,900——
1974-08-29$1.14$1.1613,500——
1974-08-28$1.14$1.1610,800——
1974-08-27$1.14$1.1621,600——
1974-08-26$1.17$1.1910,800——
1974-08-23$1.25$1.277,200——
1974-08-22$1.26$1.296,300——
1974-08-21$1.25$1.279,000——
1974-08-20$1.25$1.2725,200——
1974-08-19$1.25$1.2722,500——
1974-08-16$1.28$1.3018,000——
1974-08-15$1.33$1.361,800——
1974-08-14$1.33$1.360——
1974-08-13$1.33$1.3619,800——
1974-08-12$1.42$1.447,200——
1974-08-09$1.42$1.442,700——
1974-08-08$1.38$1.408,100——
1974-08-07$1.36$1.393,600——
1974-08-06$1.36$1.399,000——
1974-08-05$1.35$1.372,700——
1974-08-02$1.33$1.3616,200——
1974-08-01$1.35$1.3710,800——
1974-07-31$1.33$1.365,400——
1974-07-30$1.35$1.379,000——
1974-07-29$1.35$1.376,300——
1974-07-26$1.35$1.3711,700——
1974-07-25$1.36$1.3913,500——
1974-07-24$1.38$1.407,200——
1974-07-23$1.35$1.373,600——
1974-07-22$1.29$1.323,600——
1974-07-19$1.26$1.299,900——
1974-07-18$1.25$1.279,900——
1974-07-17$1.24$1.265,400——
1974-07-16$1.24$1.2622,500——
1974-07-15$1.28$1.3017,100——
1974-07-12$1.29$1.328,100——
1974-07-11$1.31$1.336,300——
1974-07-10$1.36$1.3913,500——
1974-07-09$1.38$1.409,900——
1974-07-08$1.33$1.3614,400——
1974-07-05$1.31$1.336,300——
1974-07-03$1.36$1.397,200——
1974-07-02$1.28$1.303,600——
1974-07-01$1.26$1.2918,000——
1974-06-28$1.28$1.308,100——
1974-06-27$1.26$1.298,100——
1974-06-26$1.25$1.2710,800——
1974-06-25$1.19$1.2212,600——
1974-06-24$1.22$1.2412,600——
1974-06-21$1.24$1.2616,200——
1974-06-20$1.28$1.308,100——
1974-06-19$1.32$1.345,400——
1974-06-18$1.33$1.369,000——
1974-06-17$1.32$1.346,300——
1974-06-14$1.38$1.405,400——
1974-06-13$1.38$1.407,200——
1974-06-12$1.38$1.408,100——
1974-06-11$1.33$1.3612,600——
1974-06-10$1.32$1.3413,500——
1974-06-07$1.32$1.3422,500——
1974-06-06$1.31$1.3310,800——
1974-06-05$1.28$1.309,000——
1974-06-04$1.32$1.3410,800——
1974-06-03$1.31$1.3312,600——
1974-05-31$1.31$1.3310,800——
1974-05-30$1.29$1.3213,500——
1974-05-29$1.33$1.3615,300——
1974-05-28$1.35$1.3718,900——
1974-05-24$1.40$1.439,000——
1974-05-23$1.44$1.478,100——
1974-05-22$1.44$1.479,900——
1974-05-21$1.46$1.493,600——
1974-05-20$1.49$1.519,000——
1974-05-17$1.42$1.4427,900——
1974-05-16$1.47$1.508,100——
1974-05-15$1.50$1.5318,900——
1974-05-14$1.51$1.547,200——
1974-05-13$1.53$1.5614,400——
1974-05-10$1.53$1.564,500——
1974-05-09$1.53$1.564,500——
1974-05-08$1.53$1.568,100——
1974-05-07$1.50$1.5312,600——
1974-05-06$1.54$1.5716,200——
1974-05-03$1.49$1.518,100——
1974-05-02$1.51$1.548,100——
1974-05-01$1.47$1.5015,300——
1974-04-30$1.49$1.5121,600——
1974-04-29$1.46$1.4918,900——
1974-04-26$1.50$1.5313,500——
1974-04-25$1.50$1.5318,900——
1974-04-24$1.50$1.5315,300——
1974-04-23$1.51$1.5422,500——
1974-04-22$1.54$1.5720,700——
1974-04-19$1.54$1.578,100——
1974-04-18$1.54$1.5731,500——
1974-04-17$1.56$1.5818,900——
1974-04-16$1.56$1.5844,100——
1974-04-15$1.56$1.5835,100——
1974-04-11$1.56$1.5827,000——
1974-04-10$1.54$1.5726,100——
1974-04-09$1.56$1.5817,100——
1974-04-08$1.56$1.5814,400——
1974-04-05$1.56$1.5820,700——
1974-04-04$1.54$1.5726,100——
1974-04-03$1.56$1.5826,100——
1974-04-02$1.57$1.6040,500——
1974-04-01$1.57$1.6027,000——
1974-03-29$1.61$1.6412,600——
1974-03-28$1.63$1.667,200——
1974-03-27$1.61$1.6413,500——
1974-03-26$1.64$1.676,300——
1974-03-25$1.64$1.679,900——
1974-03-22$1.63$1.6615,300——
1974-03-21$1.64$1.672,700——
1974-03-20$1.64$1.679,900——
1974-03-19$1.64$1.6714,400——
1974-03-18$1.61$1.6451,300——
1974-03-15$1.61$1.6414,400——
1974-03-14$1.67$1.706,300——
1974-03-13$1.67$1.7036,000——
1974-03-12$1.67$1.702,700——
1974-03-11$1.67$1.709,000——
1974-03-08$1.68$1.716,300——
1974-03-07$1.65$1.6815,300——
1974-03-06$1.68$1.7116,200——
1974-03-05$1.67$1.7011,700——
1974-03-04$1.65$1.6817,100——
1974-03-01$1.67$1.7014,400——
1974-02-28$1.68$1.712,700——
1974-02-27$1.67$1.7015,300——
1974-02-26$1.67$1.707,200——
1974-02-25$1.65$1.6826,100——
1974-02-22$1.68$1.7115,300——
1974-02-21$1.71$1.7417,100——
1974-02-20$1.68$1.7111,700——
1974-02-19$1.68$1.7110,800——
1974-02-15$1.69$1.739,900——
1974-02-14$1.68$1.71184,500——
1974-02-13$1.72$1.752,700——
1974-02-12$1.72$1.754,500——
1974-02-11$1.72$1.758,100——
1974-02-08$1.75$1.785,400——
1974-02-07$1.74$1.7715,300——
1974-02-06$1.74$1.777,200——
1974-02-05$1.75$1.7813,500——
1974-02-04$1.75$1.7818,900——
1974-02-01$1.74$1.7710,800——
1974-01-31$1.71$1.7419,800——
1974-01-30$1.71$1.7410,800——
1974-01-29$1.71$1.7410,800——
1974-01-28$1.69$1.738,100——
1974-01-25$1.68$1.717,200——
1974-01-24$1.72$1.7513,500——
1974-01-23$1.69$1.732,700——
1974-01-22$1.67$1.7011,700——
1974-01-21$1.67$1.7014,400——
1974-01-18$1.69$1.736,300——
1974-01-17$1.71$1.749,000——
1974-01-16$1.67$1.7083,700——
1974-01-15$1.69$1.7358,500——
1974-01-14$1.71$1.7463,900——
1974-01-11$1.68$1.7110,800——
1974-01-10$1.69$1.73264,600——
1974-01-09$1.68$1.7123,400——
1974-01-08$1.72$1.754,500——
1974-01-07$1.72$1.7522,500——
1974-01-04$1.69$1.737,200——
1974-01-03$1.67$1.7019,800——
1974-01-02$1.60$1.635,400——