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 — 1975

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1975-12-31$1.50$1.5319,800——
1975-12-30$1.47$1.5014,400——
1975-12-29$1.43$1.4618,900——
1975-12-26$1.44$1.471,800——
1975-12-24$1.44$1.478,100——
1975-12-23$1.43$1.4617,100——
1975-12-22$1.46$1.4915,300——
1975-12-19$1.43$1.4634,200——
1975-12-18$1.43$1.4617,100——
1975-12-17$1.43$1.4613,500——
1975-12-16$1.43$1.465,400——
1975-12-15$1.44$1.4710,800——
1975-12-12$1.44$1.4715,300——
1975-12-11$1.40$1.4316,200——
1975-12-10$1.36$1.399,900——
1975-12-09$1.39$1.4119,800——
1975-12-08$1.38$1.4018,000——
1975-12-05$1.42$1.4412,600——
1975-12-04$1.42$1.446,300——
1975-12-03$1.42$1.4426,100——
1975-12-02$1.46$1.495,400——
1975-12-01$1.49$1.514,500——
1975-11-28$1.49$1.51900——
1975-11-26$1.46$1.493,600——
1975-11-25$1.47$1.502,700——
1975-11-24$1.50$1.537,200——
1975-11-21$1.50$1.539,900——
1975-11-20$1.56$1.589,000——
1975-11-19$1.60$1.6314,400——
1975-11-18$1.60$1.6310,800——
1975-11-17$1.57$1.608,100——
1975-11-14$1.54$1.5712,600——
1975-11-13$1.50$1.5318,000——
1975-11-12$1.53$1.568,100——
1975-11-11$1.47$1.5011,700——
1975-11-10$1.46$1.498,100——
1975-11-07$1.50$1.533,600——
1975-11-06$1.51$1.548,100——
1975-11-05$1.50$1.531,800——
1975-11-04$1.49$1.518,100——
1975-11-03$1.47$1.503,600——
1975-10-31$1.44$1.474,500——
1975-10-30$1.47$1.5011,700——
1975-10-29$1.42$1.446,300——
1975-10-28$1.42$1.445,400——
1975-10-27$1.42$1.4416,200——
1975-10-24$1.36$1.399,900——
1975-10-23$1.38$1.409,000——
1975-10-22$1.39$1.416,300——
1975-10-21$1.36$1.3910,800——
1975-10-20$1.39$1.4111,700——
1975-10-17$1.38$1.406,300——
1975-10-16$1.35$1.379,900——
1975-10-15$1.36$1.395,400——
1975-10-14$1.36$1.397,200——
1975-10-13$1.35$1.37900——
1975-10-10$1.36$1.395,400——
1975-10-09$1.33$1.3614,400——
1975-10-08$1.38$1.4014,400——
1975-10-07$1.36$1.3911,700——
1975-10-06$1.38$1.4010,800——
1975-10-03$1.35$1.3720,700——
1975-10-02$1.36$1.39900——
1975-10-01$1.35$1.3712,600——
1975-09-30$1.38$1.409,000——
1975-09-29$1.36$1.396,300——
1975-09-26$1.35$1.374,500——
1975-09-25$1.36$1.3912,600——
1975-09-24$1.35$1.373,600——
1975-09-23$1.35$1.374,500——
1975-09-22$1.33$1.367,200——
1975-09-19$1.39$1.413,600——
1975-09-18$1.36$1.3914,400——
1975-09-17$1.35$1.375,400——
1975-09-16$1.33$1.3611,700——
1975-09-15$1.36$1.3930,600——
1975-09-12$1.38$1.406,300——
1975-09-11$1.39$1.412,700——
1975-09-10$1.38$1.405,400——
1975-09-09$1.40$1.431,800——
1975-09-08$1.40$1.4316,200——
1975-09-05$1.40$1.439,000——
1975-09-04$1.39$1.413,600——
1975-09-03$1.40$1.431,800——
1975-09-02$1.36$1.3918,900——
1975-08-29$1.36$1.3918,900——
1975-08-28$1.36$1.3921,600——
1975-08-27$1.38$1.405,400——
1975-08-26$1.36$1.3910,800——
1975-08-25$1.36$1.3915,300——
1975-08-22$1.42$1.442,700——
1975-08-21$1.42$1.449,900——
1975-08-20$1.47$1.5031,500——
1975-08-19$1.43$1.462,700——
1975-08-18$1.42$1.444,500——
1975-08-15$1.40$1.431,800——
1975-08-14$1.40$1.433,600——
1975-08-13$1.40$1.430——
1975-08-12$1.40$1.439,000——
1975-08-11$1.42$1.4411,700——
1975-08-08$1.42$1.447,200——
1975-08-07$1.42$1.449,000——
1975-08-06$1.42$1.4427,900——
1975-08-05$1.44$1.4719,800——
1975-08-04$1.46$1.499,000——
1975-08-01$1.44$1.4716,200——
1975-07-31$1.46$1.4912,600——
1975-07-30$1.47$1.5012,600——
1975-07-29$1.47$1.506,300——
1975-07-28$1.51$1.5419,800——
1975-07-25$1.47$1.506,300——
1975-07-24$1.46$1.4913,500——
1975-07-23$1.50$1.535,400——
1975-07-22$1.53$1.569,900——
1975-07-21$1.50$1.53900——
1975-07-18$1.50$1.534,500——
1975-07-17$1.50$1.5311,700——
1975-07-16$1.53$1.5618,000——
1975-07-15$1.54$1.5718,000——
1975-07-14$1.56$1.589,900——
1975-07-11$1.56$1.581,800——
1975-07-10$1.60$1.632,700——
1975-07-09$1.56$1.5829,700——
1975-07-08$1.56$1.589,000——
1975-07-07$1.51$1.546,300——
1975-07-03$1.53$1.5610,800——
1975-07-02$1.56$1.588,100——
1975-07-01$1.53$1.5617,100——
1975-06-30$1.56$1.5824,300——
1975-06-27$1.50$1.537,200——
1975-06-26$1.49$1.518,100——
1975-06-25$1.46$1.4932,400——
1975-06-24$1.50$1.535,400——
1975-06-23$1.50$1.535,400——
1975-06-20$1.51$1.549,900——
1975-06-19$1.50$1.537,200——
1975-06-18$1.47$1.5018,900——
1975-06-17$1.46$1.497,200——
1975-06-16$1.44$1.474,500——
1975-06-13$1.44$1.4712,600——
1975-06-12$1.44$1.474,500——
1975-06-11$1.49$1.516,300——
1975-06-10$1.50$1.5323,400——
1975-06-09$1.46$1.4911,700——
1975-06-06$1.42$1.4412,600——
1975-06-05$1.40$1.4336,900——
1975-06-04$1.39$1.4118,900——
1975-06-03$1.38$1.4012,600——
1975-06-02$1.39$1.419,000——
1975-05-30$1.38$1.405,400——
1975-05-29$1.38$1.408,100——
1975-05-28$1.35$1.3715,300——
1975-05-27$1.36$1.394,500——
1975-05-23$1.40$1.4314,400——
1975-05-22$1.50$1.5316,200——
1975-05-21$1.50$1.532,700——
1975-05-20$1.47$1.501,800——
1975-05-19$1.47$1.504,500——
1975-05-16$1.47$1.503,600——
1975-05-15$1.47$1.508,100——
1975-05-14$1.46$1.499,900——
1975-05-13$1.47$1.501,800——
1975-05-12$1.51$1.5417,100——
1975-05-09$1.46$1.4919,800——
1975-05-08$1.44$1.4718,000——
1975-05-07$1.36$1.3914,400——
1975-05-06$1.36$1.3923,400——
1975-05-05$1.42$1.448,100——
1975-05-02$1.38$1.4011,700——
1975-05-01$1.39$1.4114,400——
1975-04-30$1.33$1.369,000——
1975-04-29$1.33$1.3611,700——
1975-04-28$1.33$1.3618,000——
1975-04-25$1.38$1.409,000——
1975-04-24$1.36$1.396,300——
1975-04-23$1.35$1.378,100——
1975-04-22$1.36$1.3910,800——
1975-04-21$1.36$1.393,600——
1975-04-18$1.42$1.445,400——
1975-04-17$1.38$1.403,600——
1975-04-16$1.35$1.3718,900——
1975-04-15$1.38$1.406,300——
1975-04-14$1.35$1.374,500——
1975-04-11$1.36$1.390——
1975-04-10$1.36$1.395,400——
1975-04-09$1.33$1.3613,500——
1975-04-08$1.36$1.3912,600——
1975-04-07$1.36$1.397,200——
1975-04-04$1.35$1.371,800——
1975-04-03$1.35$1.379,000——
1975-04-02$1.38$1.406,300——
1975-04-01$1.39$1.4118,000——
1975-03-31$1.39$1.4123,400——
1975-03-27$1.36$1.399,900——
1975-03-26$1.36$1.394,500——
1975-03-25$1.38$1.407,200——
1975-03-24$1.39$1.411,800——
1975-03-21$1.38$1.405,400——
1975-03-20$1.38$1.406,300——
1975-03-19$1.40$1.434,500——
1975-03-18$1.38$1.409,000——
1975-03-17$1.35$1.3724,300——
1975-03-14$1.38$1.40900——
1975-03-13$1.38$1.400——
1975-03-12$1.38$1.402,700——
1975-03-11$1.35$1.37900——
1975-03-10$1.35$1.371,800——
1975-03-07$1.38$1.403,600——
1975-03-06$1.38$1.407,200——
1975-03-05$1.35$1.374,500——
1975-03-04$1.35$1.379,900——
1975-03-03$1.33$1.363,600——
1975-02-28$1.33$1.366,300——
1975-02-27$1.33$1.369,000——
1975-02-26$1.35$1.3723,400——
1975-02-25$1.43$1.463,600——
1975-02-24$1.44$1.477,200——
1975-02-21$1.53$1.564,500——
1975-02-20$1.47$1.506,300——
1975-02-19$1.44$1.473,600——
1975-02-18$1.44$1.4717,100——
1975-02-14$1.54$1.574,500——
1975-02-13$1.54$1.577,200——
1975-02-12$1.54$1.571,800——
1975-02-11$1.53$1.564,500——
1975-02-10$1.54$1.572,700——
1975-02-07$1.54$1.575,400——
1975-02-06$1.54$1.578,100——
1975-02-05$1.53$1.568,100——
1975-02-04$1.50$1.5322,500——
1975-02-03$1.50$1.5311,700——
1975-01-31$1.44$1.473,600——
1975-01-30$1.39$1.413,600——
1975-01-29$1.39$1.4113,500——
1975-01-28$1.38$1.4016,200——
1975-01-27$1.36$1.3920,700——
1975-01-24$1.35$1.3712,600——
1975-01-23$1.33$1.363,600——
1975-01-22$1.29$1.3221,600——
1975-01-21$1.33$1.368,100——
1975-01-20$1.35$1.37900——
1975-01-17$1.35$1.375,400——
1975-01-16$1.33$1.3611,700——
1975-01-15$1.31$1.3315,300——
1975-01-14$1.32$1.3414,400——
1975-01-13$1.31$1.3310,800——
1975-01-10$1.29$1.323,600——
1975-01-09$1.32$1.343,600——
1975-01-08$1.31$1.338,100——
1975-01-07$1.28$1.3025,200——
1975-01-06$1.33$1.367,200——
1975-01-03$1.33$1.3612,600——
1975-01-02$1.22$1.2452,200——