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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$1.90$1.9413,500——
1978-12-28$1.86$1.9039,600——
1978-12-27$1.88$1.9111,700——
1978-12-26$1.88$1.9128,800——
1978-12-22$1.93$1.9773,800——
1978-12-21$1.89$1.9235,100——
1978-12-20$1.93$1.9755,800——
1978-12-19$1.90$1.9411,700——
1978-12-18$1.89$1.9215,300——
1978-12-15$1.90$1.9410,800——
1978-12-14$1.93$1.9715,300——
1978-12-13$1.97$2.016,300——
1978-12-12$1.94$1.9823,400——
1978-12-11$1.99$2.027,200——
1978-12-08$1.94$1.986,300——
1978-12-07$1.97$2.0119,800——
1978-12-06$2.00$2.0413,500——
1978-12-05$1.96$1.998,100——
1978-12-04$1.97$2.0113,500——
1978-12-01$1.96$1.998,100——
1978-11-30$1.94$1.980——
1978-11-29$1.94$1.9814,400——
1978-11-28$1.94$1.986,300——
1978-11-27$1.94$1.986,300——
1978-11-24$1.96$1.9930,600——
1978-11-22$2.03$2.078,100——
1978-11-21$2.00$2.047,200——
1978-11-20$2.00$2.0441,400——
1978-11-17$2.01$2.0511,700——
1978-11-16$2.06$2.0916,200——
1978-11-15$2.03$2.0710,800——
1978-11-14$2.03$2.0710,800——
1978-11-13$2.03$2.079,000——
1978-11-10$2.03$2.0734,200——
1978-11-09$2.01$2.058,100——
1978-11-08$2.00$2.043,600——
1978-11-07$2.01$2.0516,200——
1978-11-06$2.04$2.0815,300——
1978-11-03$2.08$2.126,300——
1978-11-02$2.06$2.0911,700——
1978-11-01$2.14$2.1816,200——
1978-10-31$2.06$2.099,000——
1978-10-30$2.08$2.1227,900——
1978-10-27$2.11$2.1520,700——
1978-10-26$2.15$2.1924,300——
1978-10-25$2.19$2.247,200——
1978-10-24$2.18$2.2224,300——
1978-10-23$2.17$2.2136,000——
1978-10-20$2.18$2.229,900——
1978-10-19$2.19$2.244,500——
1978-10-18$2.22$2.2623,400——
1978-10-17$2.22$2.2649,500——
1978-10-16$2.25$2.299,000——
1978-10-13$2.24$2.283,600——
1978-10-12$2.24$2.28900——
1978-10-11$2.24$2.2810,800——
1978-10-10$2.24$2.2814,400——
1978-10-09$2.25$2.2916,200——
1978-10-06$2.24$2.289,000——
1978-10-05$2.24$2.287,200——
1978-10-04$2.24$2.2826,100——
1978-10-03$2.24$2.287,200——
1978-10-02$2.26$2.317,200——
1978-09-29$2.24$2.2827,000——
1978-09-28$2.25$2.2919,800——
1978-09-27$2.25$2.299,000——
1978-09-26$2.24$2.2812,600——
1978-09-25$2.22$2.266,300——
1978-09-22$2.22$2.2610,800——
1978-09-21$2.21$2.2533,300——
1978-09-20$2.24$2.287,200——
1978-09-19$2.24$2.28900——
1978-09-18$2.24$2.289,900——
1978-09-15$2.25$2.2955,800——
1978-09-14$2.25$2.299,900——
1978-09-13$2.26$2.3111,700——
1978-09-12$2.25$2.298,100——
1978-09-11$2.26$2.311,800——
1978-09-08$2.25$2.2911,700——
1978-09-07$2.24$2.284,500——
1978-09-06$2.24$2.2828,800——
1978-09-05$2.22$2.2620,700——
1978-09-01$2.24$2.2833,300——
1978-08-31$2.21$2.2511,700——
1978-08-30$2.28$2.329,000——
1978-08-29$2.22$2.2612,600——
1978-08-28$2.24$2.289,000——
1978-08-25$2.26$2.3124,300——
1978-08-24$2.36$2.4011,700——
1978-08-23$2.43$2.484,500——
1978-08-22$2.33$2.384,500——
1978-08-21$2.33$2.385,400——
1978-08-18$2.36$2.409,900——
1978-08-17$2.35$2.3911,700——
1978-08-16$2.36$2.4014,400——
1978-08-15$2.33$2.3813,500——
1978-08-14$2.33$2.3810,800——
1978-08-11$2.35$2.3919,800——
1978-08-10$2.31$2.358,100——
1978-08-09$2.31$2.3527,000——
1978-08-08$2.28$2.3212,600——
1978-08-07$2.29$2.3334,200——
1978-08-04$2.24$2.2815,300——
1978-08-03$2.24$2.2885,500——
1978-08-02$2.25$2.296,300——
1978-08-01$2.28$2.3210,800——
1978-07-31$2.28$2.3219,800——
1978-07-28$2.24$2.289,900——
1978-07-27$2.25$2.2916,200——
1978-07-26$2.24$2.2818,900——
1978-07-25$2.25$2.295,400——
1978-07-24$2.22$2.2611,700——
1978-07-21$2.24$2.287,200——
1978-07-20$2.22$2.2629,700——
1978-07-19$2.19$2.2428,800——
1978-07-18$2.19$2.246,300——
1978-07-17$2.22$2.266,300——
1978-07-14$2.21$2.2543,200——
1978-07-13$2.17$2.2115,300——
1978-07-12$2.19$2.247,200——
1978-07-11$2.17$2.217,200——
1978-07-10$2.19$2.2413,500——
1978-07-07$2.22$2.268,100——
1978-07-06$2.22$2.269,000——
1978-07-05$2.19$2.245,400——
1978-07-03$2.22$2.2611,700——
1978-06-30$2.15$2.1916,200——
1978-06-29$2.15$2.1910,800——
1978-06-28$2.11$2.1510,800——
1978-06-27$2.08$2.129,900——
1978-06-26$2.15$2.1918,900——
1978-06-23$2.22$2.269,000——
1978-06-22$2.22$2.2617,100——
1978-06-21$2.22$2.264,500——
1978-06-20$2.22$2.269,000——
1978-06-19$2.22$2.265,400——
1978-06-16$2.24$2.287,200——
1978-06-15$2.22$2.266,300——
1978-06-14$2.25$2.2911,700——
1978-06-13$2.24$2.289,000——
1978-06-12$2.24$2.2811,700——
1978-06-09$2.28$2.327,200——
1978-06-08$2.22$2.2614,400——
1978-06-07$2.24$2.2816,200——
1978-06-06$2.28$2.328,100——
1978-06-05$2.25$2.2917,100——
1978-06-02$2.22$2.2618,900——
1978-06-01$2.22$2.2613,500——
1978-05-31$2.25$2.292,700——
1978-05-30$2.22$2.267,200——
1978-05-26$2.25$2.2911,700——
1978-05-25$2.24$2.2810,800——
1978-05-24$2.28$2.3212,600——
1978-05-23$2.29$2.3314,400——
1978-05-22$2.36$2.407,200——
1978-05-19$2.35$2.3910,800——
1978-05-18$2.38$2.429,900——
1978-05-17$2.40$2.4513,500——
1978-05-16$2.40$2.4511,700——
1978-05-15$2.43$2.4813,500——
1978-05-12$2.42$2.4620,700——
1978-05-11$2.39$2.4371,100——
1978-05-10$2.36$2.4016,200——
1978-05-09$2.33$2.386,300——
1978-05-08$2.32$2.369,000——
1978-05-05$2.33$2.387,200——
1978-05-04$2.31$2.3525,200——
1978-05-03$2.31$2.3523,400——
1978-05-02$2.33$2.3817,100——
1978-05-01$2.28$2.324,500——
1978-04-28$2.28$2.329,900——
1978-04-27$2.25$2.293,600——
1978-04-26$2.22$2.2621,600——
1978-04-25$2.22$2.2616,200——
1978-04-24$2.24$2.286,300——
1978-04-21$2.22$2.2612,600——
1978-04-20$2.22$2.2619,800——
1978-04-19$2.24$2.286,300——
1978-04-18$2.24$2.2866,600——
1978-04-17$2.24$2.2827,900——
1978-04-14$2.33$2.386,300——
1978-04-13$2.31$2.3542,300——
1978-04-12$2.28$2.327,200——
1978-04-11$2.26$2.3133,300——
1978-04-10$2.28$2.3222,500——
1978-04-07$2.29$2.3325,200——
1978-04-06$2.35$2.398,100——
1978-04-05$2.36$2.4012,600——
1978-04-04$2.38$2.429,000——
1978-04-03$2.40$2.4522,500——
1978-03-31$2.47$2.5212,600——
1978-03-30$2.50$2.5525,200——
1978-03-29$2.51$2.5630,600——
1978-03-28$2.51$2.567,200——
1978-03-27$2.51$2.569,000——
1978-03-23$2.51$2.5617,100——
1978-03-22$2.51$2.5624,300——
1978-03-21$2.51$2.5617,100——
1978-03-20$2.50$2.5519,800——
1978-03-17$2.50$2.5521,600——
1978-03-16$2.50$2.559,000——
1978-03-15$2.50$2.5519,800——
1978-03-14$2.49$2.535,400——
1978-03-13$2.50$2.559,000——
1978-03-10$2.50$2.5510,800——
1978-03-09$2.50$2.5524,300——
1978-03-08$2.50$2.558,100——
1978-03-07$2.53$2.573,600——
1978-03-06$2.49$2.5325,200——
1978-03-03$2.49$2.537,200——
1978-03-02$2.49$2.5310,800——
1978-03-01$2.49$2.5318,900——
1978-02-28$2.49$2.5319,800——
1978-02-27$2.49$2.538,100——
1978-02-24$2.50$2.5524,300——
1978-02-23$2.50$2.5527,900——
1978-02-22$2.50$2.5515,300——
1978-02-21$2.56$2.603,600——
1978-02-17$2.56$2.604,500——
1978-02-16$2.53$2.575,400——
1978-02-15$2.57$2.6211,700——
1978-02-14$2.56$2.6024,300——
1978-02-13$2.56$2.6020,700——
1978-02-10$2.57$2.629,000——
1978-02-09$2.58$2.6328,800——
1978-02-08$2.60$2.6563,000——
1978-02-07$2.58$2.63385,200——
1978-02-06$2.44$2.493,600——
1978-02-03$2.42$2.4621,600——
1978-02-02$2.39$2.4327,900——
1978-02-01$2.38$2.4223,400——
1978-01-31$2.33$2.3823,400——
1978-01-30$2.35$2.3916,200——
1978-01-27$2.31$2.356,300——
1978-01-26$2.32$2.3620,700——
1978-01-25$2.35$2.3914,400——
1978-01-24$2.33$2.382,700——
1978-01-23$2.33$2.3841,400——
1978-01-20$2.38$2.426,300——
1978-01-19$2.36$2.409,900——
1978-01-18$2.36$2.4024,300——
1978-01-17$2.39$2.4319,800——
1978-01-16$2.33$2.3825,200——
1978-01-13$2.36$2.4029,700——
1978-01-12$2.28$2.3269,300——
1978-01-11$2.35$2.399,900——
1978-01-10$2.39$2.4315,300——
1978-01-09$2.46$2.5010,800——
1978-01-06$2.49$2.5320,700——
1978-01-05$2.50$2.5518,900——
1978-01-04$2.51$2.5630,600——
1978-01-03$2.56$2.6019,800——