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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$2.58$2.6318,900——
1977-12-29$2.58$2.6317,100——
1977-12-28$2.64$2.6910,800——
1977-12-27$2.61$2.6634,200——
1977-12-23$2.49$2.5319,800——
1977-12-22$2.44$2.4937,800——
1977-12-21$2.51$2.567,200——
1977-12-20$2.53$2.5716,200——
1977-12-19$2.57$2.629,000——
1977-12-16$2.60$2.6536,900——
1977-12-15$2.51$2.5677,400——
1977-12-14$2.47$2.5265,700——
1977-12-13$2.36$2.4037,800——
1977-12-12$2.43$2.4841,400——
1977-12-09$2.40$2.4514,400——
1977-12-08$2.42$2.4613,500——
1977-12-07$2.40$2.45107,100——
1977-12-06$2.44$2.4939,600——
1977-12-05$2.56$2.6034,200——
1977-12-02$2.68$2.7353,100——
1977-12-01$2.75$2.8035,100——
1977-11-30$2.75$2.8070,200——
1977-11-29$2.71$2.7661,200——
1977-11-28$2.76$2.8264,800——
1977-11-25$2.76$2.8293,600——
1977-11-23$2.78$2.83173,700——
1977-11-22$2.79$2.84143,100——
1977-11-21$2.68$2.73145,800——
1977-11-18$2.67$2.7254,000——
1977-11-17$2.57$2.6235,100——
1977-11-16$2.60$2.6527,900——
1977-11-15$2.60$2.6517,100——
1977-11-14$2.64$2.6920,700——
1977-11-11$2.61$2.6668,400——
1977-11-10$2.60$2.6527,900——
1977-11-09$2.60$2.6518,900——
1977-11-08$2.60$2.6516,200——
1977-11-07$2.61$2.6634,200——
1977-11-04$2.65$2.7070,200——
1977-11-03$2.65$2.7047,700——
1977-11-02$2.58$2.6341,400——
1977-11-01$2.56$2.6033,300——
1977-10-31$2.54$2.5947,700——
1977-10-28$2.50$2.5532,400——
1977-10-27$2.50$2.5521,600——
1977-10-26$2.49$2.5336,000——
1977-10-25$2.46$2.5086,400——
1977-10-24$2.49$2.5348,600——
1977-10-21$2.61$2.6684,600——
1977-10-20$2.63$2.6760,300——
1977-10-19$2.64$2.69124,200——
1977-10-18$2.56$2.6070,200——
1977-10-17$2.42$2.4672,900——
1977-10-14$2.36$2.4032,400——
1977-10-13$2.35$2.3940,500——
1977-10-12$2.36$2.4054,900——
1977-10-11$2.39$2.4363,900——
1977-10-10$2.40$2.45117,900——
1977-10-07$2.40$2.45126,900——
1977-10-06$2.39$2.43188,100——
1977-10-05$2.28$2.32130,500——
1977-10-04$2.13$2.1616,200——
1977-10-03$2.11$2.1526,100——
1977-09-30$2.08$2.127,200——
1977-09-29$2.08$2.12900——
1977-09-28$2.06$2.0922,500——
1977-09-27$2.06$2.099,900——
1977-09-26$2.08$2.1214,400——
1977-09-23$2.15$2.198,100——
1977-09-22$2.17$2.212,700——
1977-09-21$2.15$2.193,600——
1977-09-20$2.15$2.193,600——
1977-09-19$2.18$2.224,500——
1977-09-16$2.17$2.217,200——
1977-09-15$2.19$2.241,800——
1977-09-14$2.21$2.257,200——
1977-09-13$2.19$2.246,300——
1977-09-12$2.19$2.245,400——
1977-09-09$2.18$2.2221,600——
1977-09-08$2.18$2.2219,800——
1977-09-07$2.18$2.229,000——
1977-09-06$2.18$2.228,100——
1977-09-02$2.18$2.222,700——
1977-09-01$2.19$2.241,800——
1977-08-31$2.22$2.2618,900——
1977-08-30$2.18$2.225,400——
1977-08-29$2.19$2.24304,200——
1977-08-26$2.22$2.269,000——
1977-08-25$2.22$2.2614,400——
1977-08-24$2.24$2.286,300——
1977-08-23$2.25$2.2927,000——
1977-08-22$2.21$2.2512,600——
1977-08-19$2.19$2.2414,400——
1977-08-18$2.19$2.2430,600——
1977-08-17$2.17$2.213,600——
1977-08-16$2.17$2.2115,300——
1977-08-15$2.18$2.2216,200——
1977-08-12$2.18$2.223,600——
1977-08-11$2.21$2.253,600——
1977-08-10$2.18$2.229,000——
1977-08-09$2.18$2.227,200——
1977-08-08$2.18$2.229,900——
1977-08-05$2.17$2.2112,600——
1977-08-04$2.15$2.1913,500——
1977-08-03$2.18$2.2227,900——
1977-08-02$2.17$2.2110,800——
1977-08-01$2.15$2.1919,800——
1977-07-29$2.17$2.217,200——
1977-07-28$2.17$2.2120,700——
1977-07-27$2.19$2.249,900——
1977-07-26$2.19$2.245,400——
1977-07-25$2.19$2.246,300——
1977-07-22$2.19$2.249,000——
1977-07-21$2.19$2.2411,700——
1977-07-20$2.18$2.2225,200——
1977-07-19$2.18$2.229,900——
1977-07-18$2.18$2.223,600——
1977-07-15$2.19$2.2410,800——
1977-07-13$2.22$2.2618,900——
1977-07-12$2.22$2.2621,600——
1977-07-11$2.22$2.2669,300——
1977-07-08$2.18$2.222,700——
1977-07-07$2.19$2.24900——
1977-07-06$2.19$2.2410,800——
1977-07-05$2.19$2.2413,500——
1977-07-01$2.19$2.2413,500——
1977-06-30$2.15$2.1929,700——
1977-06-29$2.15$2.1921,600——
1977-06-28$2.15$2.193,600——
1977-06-27$2.13$2.1640,500——
1977-06-24$2.11$2.159,900——
1977-06-23$2.10$2.1416,200——
1977-06-22$2.10$2.149,900——
1977-06-21$2.08$2.123,600——
1977-06-20$2.08$2.1228,800——
1977-06-17$2.06$2.096,300——
1977-06-16$2.10$2.1414,400——
1977-06-15$2.06$2.098,100——
1977-06-14$2.07$2.1125,200——
1977-06-13$2.07$2.1118,000——
1977-06-10$2.07$2.116,300——
1977-06-09$2.07$2.111,800——
1977-06-08$2.06$2.090——
1977-06-07$2.06$2.092,700——
1977-06-06$2.04$2.086,300——
1977-06-03$2.03$2.073,600——
1977-06-02$2.06$2.093,600——
1977-06-01$2.04$2.082,700——
1977-05-31$2.04$2.089,000——
1977-05-27$2.08$2.128,100——
1977-05-26$2.08$2.125,400——
1977-05-25$2.07$2.1119,800——
1977-05-24$2.11$2.155,400——
1977-05-23$2.11$2.157,200——
1977-05-20$2.13$2.161,800——
1977-05-19$2.13$2.16900——
1977-05-18$2.13$2.167,200——
1977-05-17$2.11$2.151,800——
1977-05-16$2.11$2.1519,800——
1977-05-13$2.11$2.1512,600——
1977-05-12$2.08$2.1210,800——
1977-05-11$2.11$2.1522,500——
1977-05-10$2.10$2.142,700——
1977-05-09$2.10$2.143,600——
1977-05-06$2.11$2.1514,400——
1977-05-05$2.11$2.1561,200——
1977-05-04$2.08$2.1215,300——
1977-05-03$2.08$2.1212,600——
1977-05-02$2.06$2.0949,500——
1977-04-29$1.94$1.984,500——
1977-04-28$1.94$1.989,900——
1977-04-27$1.92$1.957,200——
1977-04-26$1.90$1.9412,600——
1977-04-25$1.92$1.9511,700——
1977-04-22$1.94$1.9810,800——
1977-04-21$1.97$2.016,300——
1977-04-20$1.96$1.999,900——
1977-04-19$1.97$2.014,500——
1977-04-18$1.96$1.9935,100——
1977-04-15$2.00$2.049,000——
1977-04-14$2.01$2.0511,700——
1977-04-13$1.99$2.022,700——
1977-04-12$1.99$2.020——
1977-04-11$1.99$2.0210,800——
1977-04-07$2.00$2.045,400——
1977-04-06$2.00$2.044,500——
1977-04-05$1.99$2.0210,800——
1977-04-04$1.99$2.026,300——
1977-04-01$1.99$2.0214,400——
1977-03-31$1.99$2.0215,300——
1977-03-30$2.01$2.051,800——
1977-03-29$2.04$2.081,800——
1977-03-28$2.07$2.1111,700——
1977-03-25$2.08$2.12900——
1977-03-24$2.06$2.095,400——
1977-03-23$2.08$2.12900——
1977-03-22$2.10$2.144,500——
1977-03-21$2.13$2.1640,500——
1977-03-18$2.18$2.229,900——
1977-03-17$2.22$2.2618,900——
1977-03-16$2.19$2.2420,700——
1977-03-15$2.22$2.2648,600——
1977-03-14$2.19$2.2421,600——
1977-03-11$2.19$2.2413,500——
1977-03-10$2.19$2.243,600——
1977-03-09$2.22$2.2679,200——
1977-03-08$2.19$2.2411,700——
1977-03-07$2.19$2.247,200——
1977-03-04$2.22$2.2638,700——
1977-03-03$2.18$2.226,300——
1977-03-02$2.18$2.2240,500——
1977-03-01$2.22$2.2649,500——
1977-02-28$2.21$2.2516,200——
1977-02-25$2.22$2.2618,000——
1977-02-24$2.19$2.2413,500——
1977-02-23$2.22$2.2689,100——
1977-02-22$2.21$2.2572,000——
1977-02-18$2.22$2.26108,900——
1977-02-17$2.18$2.2211,700——
1977-02-16$2.18$2.2217,100——
1977-02-15$2.21$2.2513,500——
1977-02-14$2.21$2.2558,500——
1977-02-11$2.17$2.219,000——
1977-02-10$2.19$2.2412,600——
1977-02-09$2.18$2.2214,400——
1977-02-08$2.19$2.2445,900——
1977-02-07$2.14$2.1818,000——
1977-02-04$2.11$2.1511,700——
1977-02-03$2.11$2.1551,300——
1977-02-02$2.10$2.1415,300——
1977-02-01$2.10$2.149,900——
1977-01-31$2.10$2.1450,400——
1977-01-28$2.07$2.1137,800——
1977-01-27$2.08$2.1216,200——
1977-01-26$2.08$2.1211,700——
1977-01-25$2.08$2.129,900——
1977-01-24$2.06$2.0911,700——
1977-01-21$2.08$2.123,600——
1977-01-20$2.10$2.1439,600——
1977-01-19$2.08$2.129,000——
1977-01-18$2.06$2.098,100——
1977-01-17$2.06$2.098,100——
1977-01-14$2.10$2.1458,500——
1977-01-13$2.04$2.08900——
1977-01-12$2.04$2.087,200——
1977-01-11$2.07$2.1138,700——
1977-01-10$2.04$2.0814,400——
1977-01-07$2.06$2.0917,100——
1977-01-06$2.11$2.1540,500——
1977-01-05$2.07$2.1113,500——
1977-01-04$2.06$2.0912,600——
1977-01-03$2.08$2.128,100——