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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$3.06$3.1151,300——
1979-12-28$3.03$3.0829,700——
1979-12-27$3.01$3.0719,800——
1979-12-26$3.00$3.06900——
1979-12-24$3.00$3.06900——
1979-12-21$2.97$3.0315,300——
1979-12-20$3.00$3.0631,500——
1979-12-19$3.03$3.0818,900——
1979-12-18$3.03$3.0870,200——
1979-12-17$3.03$3.0842,300——
1979-12-14$3.03$3.0811,700——
1979-12-13$2.97$3.0338,700——
1979-12-12$2.96$3.0110,800——
1979-12-11$2.96$3.0178,300——
1979-12-10$3.00$3.0637,800——
1979-12-07$3.00$3.0610,800——
1979-12-06$3.00$3.0628,800——
1979-12-05$3.00$3.0618,000——
1979-12-04$3.01$3.07113,400——
1979-12-03$3.00$3.0665,700——
1979-11-30$3.00$3.0614,400——
1979-11-29$3.00$3.0626,100——
1979-11-28$3.01$3.0716,200——
1979-11-27$3.03$3.0837,800——
1979-11-26$3.00$3.0628,800——
1979-11-23$2.92$2.974,500——
1979-11-21$2.86$2.9157,600——
1979-11-20$2.89$2.9470,200——
1979-11-19$2.83$2.896,300——
1979-11-16$2.86$2.9115,300——
1979-11-15$2.85$2.9038,700——
1979-11-14$2.75$2.8011,700——
1979-11-13$2.75$2.808,100——
1979-11-12$2.75$2.808,100——
1979-11-09$2.74$2.7928,800——
1979-11-08$2.71$2.7618,900——
1979-11-07$2.71$2.769,900——
1979-11-06$2.74$2.7912,600——
1979-11-05$2.72$2.7731,500——
1979-11-02$2.65$2.7025,200——
1979-11-01$2.61$2.662,700——
1979-10-31$2.61$2.6614,400——
1979-10-30$2.61$2.661,800——
1979-10-29$2.61$2.663,600——
1979-10-26$2.61$2.663,600——
1979-10-25$2.60$2.6518,000——
1979-10-24$2.61$2.6632,400——
1979-10-23$2.58$2.63297,900——
1979-10-22$2.56$2.6019,800——
1979-10-19$2.69$2.749,900——
1979-10-18$2.72$2.776,300——
1979-10-17$2.72$2.7726,100——
1979-10-16$2.69$2.7420,700——
1979-10-15$2.67$2.7221,600——
1979-10-12$2.75$2.8011,700——
1979-10-11$2.72$2.7731,500——
1979-10-10$2.74$2.7982,800——
1979-10-09$2.86$2.9148,600——
1979-10-08$3.03$3.0836,900——
1979-10-05$3.11$3.1767,500——
1979-10-04$3.08$3.14177,300——
1979-10-03$2.97$3.0340,500——
1979-10-02$2.92$2.9714,400——
1979-10-01$2.99$3.049,900——
1979-09-28$2.97$3.03691,200——
1979-09-27$3.03$3.0828,800——
1979-09-26$3.01$3.0711,700——
1979-09-25$3.00$3.0641,400——
1979-09-24$2.97$3.0399,000——
1979-09-21$3.00$3.0681,000——
1979-09-20$2.99$3.0469,300——
1979-09-19$2.93$2.9818,900——
1979-09-18$2.94$3.0041,400——
1979-09-17$3.00$3.06149,400——
1979-09-14$2.96$3.01114,300——
1979-09-13$2.89$2.9427,900——
1979-09-12$2.86$2.9175,600——
1979-09-11$2.83$2.8940,500——
1979-09-10$2.83$2.8931,500——
1979-09-07$2.78$2.83148,500——
1979-09-06$2.76$2.8234,200——
1979-09-05$2.78$2.83161,100——
1979-09-04$2.85$2.9019,800——
1979-08-31$2.88$2.9326,100——
1979-08-30$2.90$2.9623,400——
1979-08-29$2.92$2.9733,300——
1979-08-28$2.89$2.9415,300——
1979-08-27$2.92$2.9731,500——
1979-08-24$2.93$2.9854,000——
1979-08-23$2.93$2.9843,200——
1979-08-22$2.86$2.9127,000——
1979-08-21$2.89$2.9449,500——
1979-08-20$2.85$2.9036,900——
1979-08-17$2.83$2.8918,900——
1979-08-16$2.83$2.8936,900——
1979-08-15$2.81$2.8652,200——
1979-08-14$2.81$2.8649,500——
1979-08-13$2.83$2.89226,800——
1979-08-10$2.81$2.8617,100——
1979-08-09$2.83$2.89116,100——
1979-08-08$2.78$2.8327,000——
1979-08-07$2.78$2.8327,000——
1979-08-06$2.78$2.8343,200——
1979-08-03$2.78$2.8315,300——
1979-08-02$2.75$2.80148,500——
1979-08-01$2.72$2.7732,400——
1979-07-31$2.67$2.7228,800——
1979-07-30$2.58$2.6318,900——
1979-07-27$2.57$2.6232,400——
1979-07-26$2.56$2.6031,500——
1979-07-25$2.53$2.5718,000——
1979-07-24$2.56$2.609,900——
1979-07-23$2.54$2.5922,500——
1979-07-20$2.53$2.5712,600——
1979-07-19$2.54$2.5918,000——
1979-07-18$2.54$2.5914,400——
1979-07-17$2.51$2.569,900——
1979-07-16$2.51$2.5611,700——
1979-07-13$2.51$2.5651,300——
1979-07-12$2.47$2.524,500——
1979-07-11$2.49$2.5320,700——
1979-07-10$2.49$2.5355,800——
1979-07-09$2.44$2.4918,900——
1979-07-06$2.46$2.5019,800——
1979-07-05$2.49$2.5330,600——
1979-07-03$2.44$2.4961,200——
1979-07-02$2.35$2.3940,500——
1979-06-29$2.22$2.2620,700——
1979-06-28$2.28$2.3224,300——
1979-06-27$2.24$2.2818,900——
1979-06-26$2.25$2.297,200——
1979-06-25$2.24$2.28900——
1979-06-22$2.24$2.2818,900——
1979-06-21$2.28$2.326,300——
1979-06-20$2.26$2.3110,800——
1979-06-19$2.26$2.3112,600——
1979-06-18$2.26$2.315,400——
1979-06-15$2.26$2.319,000——
1979-06-14$2.25$2.295,400——
1979-06-13$2.24$2.284,500——
1979-06-12$2.25$2.2970,200——
1979-06-11$2.25$2.2918,000——
1979-06-08$2.22$2.2618,900——
1979-06-07$2.25$2.291,800——
1979-06-06$2.25$2.293,600——
1979-06-05$2.25$2.2911,700——
1979-06-04$2.22$2.266,300——
1979-06-01$2.24$2.2812,600——
1979-05-31$2.24$2.282,700——
1979-05-30$2.24$2.284,500——
1979-05-29$2.24$2.285,400——
1979-05-25$2.28$2.329,900——
1979-05-24$2.24$2.2810,800——
1979-05-23$2.26$2.319,000——
1979-05-22$2.33$2.3815,300——
1979-05-21$2.35$2.393,600——
1979-05-18$2.35$2.396,300——
1979-05-17$2.33$2.3812,600——
1979-05-16$2.35$2.3954,900——
1979-05-15$2.35$2.399,000——
1979-05-14$2.35$2.393,600——
1979-05-11$2.35$2.3935,100——
1979-05-10$2.36$2.4016,200——
1979-05-09$2.35$2.3919,800——
1979-05-08$2.35$2.3911,700——
1979-05-07$2.35$2.3910,800——
1979-05-04$2.35$2.392,700——
1979-05-03$2.38$2.427,200——
1979-05-02$2.33$2.383,600——
1979-05-01$2.32$2.3619,800——
1979-04-30$2.33$2.384,500——
1979-04-27$2.33$2.385,400——
1979-04-26$2.38$2.426,300——
1979-04-25$2.35$2.3910,800——
1979-04-24$2.32$2.366,300——
1979-04-23$2.31$2.3510,800——
1979-04-20$2.32$2.3635,100——
1979-04-19$2.21$2.255,400——
1979-04-18$2.17$2.2121,600——
1979-04-17$2.14$2.1813,500——
1979-04-16$2.21$2.2530,600——
1979-04-12$2.28$2.3242,300——
1979-04-11$2.25$2.2910,800——
1979-04-10$2.25$2.296,300——
1979-04-09$2.25$2.294,500——
1979-04-06$2.22$2.2624,300——
1979-04-05$2.17$2.2137,800——
1979-04-04$2.07$2.1199,000——
1979-04-03$2.06$2.098,100——
1979-04-02$2.03$2.0711,700——
1979-03-30$2.03$2.07900——
1979-03-29$2.04$2.08900——
1979-03-28$2.03$2.077,200——
1979-03-27$2.01$2.059,900——
1979-03-26$2.04$2.0821,600——
1979-03-23$2.03$2.078,100——
1979-03-22$2.03$2.075,400——
1979-03-21$2.03$2.078,100——
1979-03-20$2.04$2.0811,700——
1979-03-19$2.04$2.0826,100——
1979-03-16$2.01$2.056,300——
1979-03-15$2.00$2.0410,800——
1979-03-14$2.00$2.044,500——
1979-03-13$2.03$2.077,200——
1979-03-12$1.96$1.999,000——
1979-03-09$1.97$2.019,900——
1979-03-08$1.99$2.028,100——
1979-03-07$1.94$1.989,000——
1979-03-06$1.94$1.9811,700——
1979-03-05$1.99$2.023,600——
1979-03-02$1.97$2.0132,400——
1979-03-01$1.96$1.9910,800——
1979-02-28$1.97$2.0110,800——
1979-02-27$1.99$2.0248,600——
1979-02-26$2.01$2.0513,500——
1979-02-23$2.01$2.05900——
1979-02-22$2.00$2.048,100——
1979-02-21$2.03$2.072,700——
1979-02-20$2.04$2.086,300——
1979-02-16$2.01$2.056,300——
1979-02-15$2.01$2.058,100——
1979-02-14$2.04$2.0818,900——
1979-02-13$2.01$2.055,400——
1979-02-12$2.01$2.051,800——
1979-02-09$2.00$2.040——
1979-02-08$2.00$2.04900——
1979-02-07$2.00$2.0419,800——
1979-02-06$2.00$2.040——
1979-02-05$2.00$2.048,100——
1979-02-02$2.00$2.047,200——
1979-02-01$2.00$2.0417,100——
1979-01-31$2.03$2.077,200——
1979-01-30$2.04$2.0827,000——
1979-01-29$1.97$2.0116,200——
1979-01-26$2.00$2.0418,000——
1979-01-25$1.96$1.9915,300——
1979-01-24$1.96$1.993,600——
1979-01-23$1.96$1.996,300——
1979-01-22$1.96$1.997,200——
1979-01-19$2.00$2.0414,400——
1979-01-18$2.00$2.0414,400——
1979-01-17$2.00$2.0412,600——
1979-01-16$1.97$2.0119,800——
1979-01-15$2.00$2.0414,400——
1979-01-12$2.00$2.0417,100——
1979-01-11$1.99$2.0225,200——
1979-01-10$1.99$2.028,100——
1979-01-09$1.99$2.0210,800——
1979-01-08$2.00$2.049,900——
1979-01-05$1.96$1.9914,400——
1979-01-04$2.00$2.0441,400——
1979-01-03$1.94$1.9819,800——
1979-01-02$1.89$1.9218,000——