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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$2.10$2.1467,500——
1976-12-30$2.06$2.099,900——
1976-12-29$2.04$2.0810,800——
1976-12-28$2.04$2.0810,800——
1976-12-27$2.01$2.059,000——
1976-12-23$2.00$2.047,200——
1976-12-22$2.00$2.0440,500——
1976-12-21$1.94$1.9817,100——
1976-12-20$1.97$2.0119,800——
1976-12-17$1.96$1.9913,500——
1976-12-16$1.94$1.9815,300——
1976-12-15$1.92$1.9545,000——
1976-12-14$1.94$1.9846,800——
1976-12-13$1.90$1.9411,700——
1976-12-10$1.94$1.9832,400——
1976-12-09$1.92$1.959,900——
1976-12-08$1.96$1.9945,900——
1976-12-07$1.93$1.9774,700——
1976-12-06$1.90$1.9424,300——
1976-12-03$1.88$1.9114,400——
1976-12-02$1.93$1.9739,600——
1976-12-01$1.88$1.9111,700——
1976-11-30$1.90$1.948,100——
1976-11-29$1.92$1.955,400——
1976-11-26$1.93$1.97900——
1976-11-24$1.92$1.957,200——
1976-11-23$1.92$1.9520,700——
1976-11-22$1.96$1.9917,100——
1976-11-19$1.96$1.9940,500——
1976-11-18$1.92$1.9540,500——
1976-11-17$1.89$1.922,700——
1976-11-16$1.90$1.945,400——
1976-11-15$1.88$1.919,000——
1976-11-12$1.92$1.9529,700——
1976-11-11$1.89$1.9232,400——
1976-11-10$1.88$1.911,800——
1976-11-09$1.88$1.919,000——
1976-11-08$1.85$1.883,600——
1976-11-05$1.88$1.9175,600——
1976-11-04$1.88$1.919,900——
1976-11-03$1.83$1.878,100——
1976-11-01$1.83$1.877,200——
1976-10-29$1.85$1.8816,200——
1976-10-28$1.86$1.9036,000——
1976-10-27$1.81$1.849,900——
1976-10-26$1.82$1.8532,400——
1976-10-25$1.82$1.8513,500——
1976-10-22$1.83$1.8781,000——
1976-10-21$1.78$1.815,400——
1976-10-20$1.78$1.8120,700——
1976-10-19$1.83$1.876,300——
1976-10-18$1.81$1.848,100——
1976-10-15$1.81$1.842,700——
1976-10-14$1.81$1.849,000——
1976-10-13$1.81$1.8423,400——
1976-10-12$1.83$1.8754,000——
1976-10-11$1.79$1.8217,100——
1976-10-08$1.81$1.8411,700——
1976-10-07$1.82$1.859,000——
1976-10-06$1.81$1.8410,800——
1976-10-05$1.83$1.8735,100——
1976-10-04$1.83$1.8712,600——
1976-10-01$1.79$1.8222,500——
1976-09-30$1.81$1.8422,500——
1976-09-29$1.82$1.8516,200——
1976-09-28$1.82$1.8516,200——
1976-09-27$1.85$1.884,500——
1976-09-24$1.83$1.8732,400——
1976-09-23$1.83$1.8710,800——
1976-09-22$1.82$1.8563,000——
1976-09-21$1.83$1.872,700——
1976-09-20$1.82$1.857,200——
1976-09-17$1.81$1.843,600——
1976-09-16$1.81$1.8417,100——
1976-09-15$1.81$1.843,600——
1976-09-14$1.81$1.841,800——
1976-09-13$1.82$1.853,600——
1976-09-10$1.85$1.8833,300——
1976-09-09$1.83$1.8713,500——
1976-09-08$1.79$1.826,300——
1976-09-07$1.79$1.828,100——
1976-09-03$1.81$1.843,600——
1976-09-02$1.83$1.8763,000——
1976-09-01$1.78$1.8133,300——
1976-08-31$1.78$1.8134,200——
1976-08-30$1.78$1.819,900——
1976-08-27$1.78$1.814,500——
1976-08-26$1.78$1.818,100——
1976-08-25$1.79$1.821,800——
1976-08-24$1.82$1.852,700——
1976-08-23$1.79$1.8210,800——
1976-08-20$1.83$1.876,300——
1976-08-19$1.82$1.8518,900——
1976-08-18$1.82$1.8516,200——
1976-08-17$1.82$1.8514,400——
1976-08-16$1.81$1.845,400——
1976-08-13$1.82$1.859,900——
1976-08-12$1.82$1.856,300——
1976-08-11$1.82$1.8515,300——
1976-08-10$1.79$1.8215,300——
1976-08-09$1.78$1.817,200——
1976-08-06$1.81$1.847,200——
1976-08-05$1.78$1.816,300——
1976-08-04$1.81$1.8424,300——
1976-08-03$1.76$1.809,900——
1976-08-02$1.75$1.787,200——
1976-07-30$1.78$1.8134,200——
1976-07-29$1.75$1.782,700——
1976-07-28$1.76$1.8011,700——
1976-07-27$1.75$1.7812,600——
1976-07-26$1.78$1.8140,500——
1976-07-23$1.76$1.8015,300——
1976-07-22$1.74$1.776,300——
1976-07-21$1.75$1.781,800——
1976-07-20$1.76$1.803,600——
1976-07-19$1.78$1.8145,000——
1976-07-16$1.75$1.7814,400——
1976-07-15$1.78$1.8121,600——
1976-07-14$1.78$1.8110,800——
1976-07-13$1.75$1.788,100——
1976-07-12$1.75$1.787,200——
1976-07-09$1.74$1.775,400——
1976-07-08$1.76$1.807,200——
1976-07-07$1.76$1.802,700——
1976-07-06$1.76$1.803,600——
1976-07-02$1.75$1.783,600——
1976-07-01$1.75$1.7813,500——
1976-06-30$1.76$1.806,300——
1976-06-29$1.78$1.816,300——
1976-06-28$1.75$1.787,200——
1976-06-25$1.75$1.787,200——
1976-06-24$1.76$1.8030,600——
1976-06-23$1.71$1.742,700——
1976-06-22$1.72$1.7536,000——
1976-06-21$1.68$1.719,900——
1976-06-18$1.69$1.732,700——
1976-06-17$1.69$1.731,800——
1976-06-16$1.69$1.7323,400——
1976-06-15$1.68$1.7116,200——
1976-06-14$1.69$1.731,800——
1976-06-11$1.68$1.712,700——
1976-06-10$1.68$1.7125,200——
1976-06-09$1.69$1.73154,800——
1976-06-08$1.71$1.746,300——
1976-06-07$1.74$1.7759,400——
1976-06-04$1.69$1.73900——
1976-06-03$1.72$1.759,000——
1976-06-02$1.69$1.739,900——
1976-06-01$1.71$1.747,200——
1976-05-28$1.69$1.7322,500——
1976-05-27$1.71$1.742,700——
1976-05-26$1.68$1.7130,600——
1976-05-25$1.68$1.7111,700——
1976-05-24$1.71$1.749,900——
1976-05-21$1.78$1.815,400——
1976-05-20$1.78$1.812,700——
1976-05-19$1.78$1.8120,700——
1976-05-18$1.74$1.7711,700——
1976-05-17$1.76$1.805,400——
1976-05-14$1.76$1.808,100——
1976-05-13$1.76$1.8013,500——
1976-05-12$1.76$1.8016,200——
1976-05-11$1.75$1.788,100——
1976-05-10$1.72$1.754,500——
1976-05-07$1.72$1.7511,700——
1976-05-06$1.72$1.7517,100——
1976-05-05$1.72$1.756,300——
1976-05-04$1.71$1.7418,000——
1976-05-03$1.69$1.737,200——
1976-04-30$1.69$1.7310,800——
1976-04-29$1.69$1.7312,600——
1976-04-28$1.71$1.745,400——
1976-04-27$1.71$1.7410,800——
1976-04-26$1.74$1.774,500——
1976-04-23$1.74$1.77900——
1976-04-22$1.74$1.7714,400——
1976-04-21$1.74$1.774,500——
1976-04-20$1.75$1.782,700——
1976-04-19$1.68$1.717,200——
1976-04-15$1.68$1.716,300——
1976-04-14$1.72$1.754,500——
1976-04-13$1.75$1.7817,100——
1976-04-12$1.74$1.771,800——
1976-04-09$1.75$1.7825,200——
1976-04-08$1.76$1.8011,700——
1976-04-07$1.74$1.7714,400——
1976-04-06$1.76$1.804,500——
1976-04-05$1.74$1.7716,200——
1976-04-02$1.74$1.7714,400——
1976-04-01$1.75$1.7848,600——
1976-03-31$1.78$1.8119,800——
1976-03-30$1.78$1.8110,800——
1976-03-29$1.74$1.779,000——
1976-03-26$1.75$1.785,400——
1976-03-25$1.76$1.8014,400——
1976-03-24$1.72$1.7561,200——
1976-03-23$1.65$1.686,300——
1976-03-22$1.64$1.6731,500——
1976-03-19$1.67$1.7034,200——
1976-03-18$1.67$1.707,200——
1976-03-17$1.72$1.750——
1976-03-16$1.72$1.755,400——
1976-03-15$1.68$1.718,100——
1976-03-12$1.71$1.74201,600——
1976-03-11$1.72$1.758,100——
1976-03-10$1.72$1.7518,900——
1976-03-09$1.74$1.776,300——
1976-03-08$1.72$1.754,500——
1976-03-05$1.74$1.77472,500——
1976-03-04$1.72$1.7516,200——
1976-03-03$1.71$1.74468,000——
1976-03-02$1.78$1.814,500——
1976-03-01$1.72$1.7517,100——
1976-02-27$1.75$1.783,600——
1976-02-26$1.76$1.807,200——
1976-02-25$1.79$1.8243,200——
1976-02-24$1.75$1.7817,100——
1976-02-23$1.75$1.7818,900——
1976-02-20$1.81$1.8418,000——
1976-02-19$1.79$1.829,900——
1976-02-18$1.82$1.858,100——
1976-02-17$1.79$1.8225,200——
1976-02-13$1.81$1.847,200——
1976-02-12$1.82$1.8513,500——
1976-02-11$1.79$1.8214,400——
1976-02-10$1.82$1.853,600——
1976-02-09$1.81$1.8414,400——
1976-02-06$1.83$1.8750,400——
1976-02-05$1.81$1.8420,700——
1976-02-04$1.83$1.8737,800——
1976-02-03$1.75$1.7818,900——
1976-02-02$1.72$1.759,000——
1976-01-30$1.72$1.7517,100——
1976-01-29$1.72$1.7519,800——
1976-01-28$1.69$1.7333,300——
1976-01-27$1.67$1.7054,000——
1976-01-26$1.64$1.6729,700——
1976-01-23$1.64$1.6731,500——
1976-01-22$1.58$1.6120,700——
1976-01-21$1.56$1.5813,500——
1976-01-20$1.58$1.614,500——
1976-01-19$1.57$1.608,100——
1976-01-16$1.58$1.6125,200——
1976-01-15$1.60$1.638,100——
1976-01-14$1.57$1.6036,900——
1976-01-13$1.56$1.586,300——
1976-01-12$1.57$1.6023,400——
1976-01-09$1.56$1.5816,200——
1976-01-08$1.53$1.567,200——
1976-01-07$1.57$1.6033,300——
1976-01-06$1.58$1.6123,400——
1976-01-05$1.60$1.6333,300——
1976-01-02$1.50$1.5319,800——