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 — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$3.65$3.7237,800——
1980-12-30$3.69$3.7634,200——
1980-12-29$3.78$3.8534,200——
1980-12-26$3.78$3.858,100——
1980-12-24$3.83$3.9011,700——
1980-12-23$3.90$3.9826,100——
1980-12-22$3.93$4.0044,100——
1980-12-19$3.97$4.05373,500——
1980-12-18$3.81$3.88122,400——
1980-12-17$3.50$3.5650,400——
1980-12-16$3.46$3.5216,200——
1980-12-15$3.46$3.5221,600——
1980-12-12$3.44$3.5153,100——
1980-12-11$3.42$3.4882,800——
1980-12-10$3.46$3.5246,800——
1980-12-09$3.58$3.6553,100——
1980-12-08$3.61$3.68339,300——
1980-12-05$3.81$3.88120,600——
1980-12-04$3.75$3.82209,700——
1980-12-03$3.78$3.8573,800——
1980-12-02$3.78$3.85723,600——
1980-12-01$3.92$3.9959,400——
1980-11-28$3.97$4.0525,200——
1980-11-26$3.99$4.06118,800——
1980-11-25$3.92$3.9963,900——
1980-11-24$3.93$4.00174,600——
1980-11-21$3.94$4.0248,600——
1980-11-20$3.89$3.96136,800——
1980-11-19$3.74$3.8132,400——
1980-11-18$3.82$3.8943,200——
1980-11-17$3.76$3.8376,500——
1980-11-14$3.78$3.8590,900——
1980-11-13$3.67$3.73125,100——
1980-11-12$3.56$3.6224,300——
1980-11-11$3.53$3.5970,200——
1980-11-10$3.50$3.56174,600——
1980-11-07$3.42$3.4824,300——
1980-11-06$3.44$3.5132,400——
1980-11-05$3.50$3.5621,600——
1980-11-03$3.47$3.5473,800——
1980-10-31$3.51$3.5835,100——
1980-10-30$3.44$3.5146,800——
1980-10-29$3.47$3.54115,200——
1980-10-28$3.47$3.5428,800——
1980-10-27$3.40$3.4745,000——
1980-10-24$3.46$3.52160,200——
1980-10-23$3.53$3.5983,700——
1980-10-22$3.61$3.68241,200——
1980-10-21$3.47$3.5459,400——
1980-10-20$3.44$3.5160,300——
1980-10-17$3.47$3.5478,300——
1980-10-16$3.47$3.54237,600——
1980-10-15$3.32$3.3836,900——
1980-10-14$3.19$3.2570,200——
1980-10-13$3.19$3.2568,400——
1980-10-10$3.19$3.2536,000——
1980-10-09$3.18$3.2417,100——
1980-10-08$3.21$3.279,000——
1980-10-07$3.21$3.279,000——
1980-10-06$3.21$3.2713,500——
1980-10-03$3.21$3.2727,000——
1980-10-02$3.24$3.3035,100——
1980-10-01$3.22$3.2836,000——
1980-09-30$3.19$3.2548,600——
1980-09-29$3.25$3.31131,400——
1980-09-26$3.33$3.40188,100——
1980-09-25$3.39$3.45220,500——
1980-09-24$3.31$3.3770,200——
1980-09-23$3.19$3.2554,900——
1980-09-22$3.22$3.28117,900——
1980-09-19$3.14$3.20136,800——
1980-09-18$3.19$3.25167,400——
1980-09-17$3.11$3.1781,900——
1980-09-16$3.04$3.1046,800——
1980-09-15$2.92$2.9714,400——
1980-09-12$2.93$2.9814,400——
1980-09-11$2.97$3.038,100——
1980-09-10$2.92$2.978,100——
1980-09-09$2.85$2.9022,500——
1980-09-08$2.86$2.910——
1980-09-05$2.86$2.9172,000——
1980-09-04$2.89$2.9423,400——
1980-09-03$2.90$2.962,700——
1980-09-02$2.89$2.9418,900——
1980-08-29$2.89$2.9415,300——
1980-08-28$2.93$2.989,900——
1980-08-27$2.94$3.0026,100——
1980-08-26$3.04$3.1031,500——
1980-08-25$3.04$3.1011,700——
1980-08-22$3.04$3.1031,500——
1980-08-21$3.00$3.0612,600——
1980-08-20$3.00$3.0612,600——
1980-08-19$3.00$3.065,400——
1980-08-18$2.99$3.0415,300——
1980-08-15$3.00$3.063,600——
1980-08-14$2.97$3.0315,300——
1980-08-13$2.97$3.0318,900——
1980-08-12$2.94$3.0028,800——
1980-08-11$2.97$3.0366,600——
1980-08-08$2.86$2.9117,100——
1980-08-07$2.88$2.9324,300——
1980-08-06$2.85$2.909,900——
1980-08-05$2.86$2.91136,800——
1980-08-04$2.90$2.968,100——
1980-08-01$2.90$2.9614,400——
1980-07-31$2.89$2.94102,600——
1980-07-30$2.92$2.97180,900——
1980-07-29$3.03$3.0899,900——
1980-07-28$3.06$3.1139,600——
1980-07-25$3.04$3.10162,000——
1980-07-24$3.11$3.17169,200——
1980-07-23$3.10$3.1517,100——
1980-07-22$3.13$3.1877,400——
1980-07-21$3.10$3.1566,600——
1980-07-18$3.06$3.1154,900——
1980-07-17$3.11$3.1759,400——
1980-07-16$3.03$3.0869,300——
1980-07-15$2.90$2.9612,600——
1980-07-14$2.89$2.9418,900——
1980-07-11$2.83$2.8914,400——
1980-07-10$2.89$2.9451,300——
1980-07-09$2.89$2.9419,800——
1980-07-08$2.90$2.9618,900——
1980-07-07$2.92$2.9711,700——
1980-07-03$2.89$2.9416,200——
1980-07-02$2.86$2.918,100——
1980-07-01$2.83$2.8916,200——
1980-06-30$2.85$2.9015,300——
1980-06-27$2.81$2.8618,900——
1980-06-26$2.82$2.8736,000——
1980-06-25$2.83$2.893,600——
1980-06-24$2.81$2.86149,400——
1980-06-23$2.81$2.8620,700——
1980-06-20$2.90$2.9614,400——
1980-06-19$2.94$3.0011,700——
1980-06-18$3.00$3.0617,100——
1980-06-17$3.01$3.0740,500——
1980-06-16$2.97$3.0328,800——
1980-06-13$2.96$3.0118,900——
1980-06-12$2.99$3.0429,700——
1980-06-11$3.03$3.0832,400——
1980-06-10$3.01$3.0722,500——
1980-06-09$3.00$3.0663,900——
1980-06-06$2.93$2.9826,100——
1980-06-05$2.92$2.9760,300——
1980-06-04$2.76$2.82742,500——
1980-06-03$2.58$2.6313,500——
1980-06-02$2.58$2.639,000——
1980-05-30$2.61$2.6630,600——
1980-05-29$2.57$2.6211,700——
1980-05-28$2.56$2.608,100——
1980-05-27$2.56$2.609,000——
1980-05-23$2.58$2.6325,200——
1980-05-22$2.67$2.722,700——
1980-05-21$2.69$2.747,200——
1980-05-20$2.69$2.7410,800——
1980-05-19$2.64$2.6913,500——
1980-05-16$2.69$2.741,800——
1980-05-15$2.67$2.7218,000——
1980-05-14$2.71$2.7622,500——
1980-05-13$2.72$2.7751,300——
1980-05-12$2.65$2.707,200——
1980-05-09$2.67$2.727,200——
1980-05-08$2.67$2.725,400——
1980-05-07$2.67$2.725,400——
1980-05-06$2.67$2.7227,900——
1980-05-05$2.64$2.6922,500——
1980-05-02$2.63$2.673,600——
1980-05-01$2.63$2.678,100——
1980-04-30$2.60$2.651,800——
1980-04-29$2.63$2.6718,900——
1980-04-28$2.61$2.667,200——
1980-04-25$2.63$2.67211,500——
1980-04-24$2.63$2.6722,500——
1980-04-23$2.56$2.604,500——
1980-04-22$2.53$2.579,900——
1980-04-21$2.57$2.62157,500——
1980-04-18$2.60$2.654,500——
1980-04-17$2.58$2.635,400——
1980-04-16$2.56$2.6023,400——
1980-04-15$2.53$2.5710,800——
1980-04-14$2.56$2.6036,000——
1980-04-11$2.50$2.5515,300——
1980-04-10$2.47$2.5212,600——
1980-04-09$2.47$2.524,500——
1980-04-08$2.44$2.496,300——
1980-04-07$2.44$2.499,000——
1980-04-03$2.44$2.499,000——
1980-04-02$2.44$2.4929,700——
1980-04-01$2.42$2.4616,200——
1980-03-31$2.39$2.4334,200——
1980-03-28$2.24$2.2827,000——
1980-03-27$2.11$2.1542,300——
1980-03-26$2.21$2.2518,000——
1980-03-25$2.19$2.2410,800——
1980-03-24$2.28$2.3221,600——
1980-03-21$2.33$2.3836,000——
1980-03-20$2.31$2.3550,400——
1980-03-19$2.31$2.3517,100——
1980-03-18$2.29$2.3341,400——
1980-03-17$2.31$2.3522,500——
1980-03-14$2.39$2.439,000——
1980-03-13$2.39$2.4331,500——
1980-03-12$2.47$2.5214,400——
1980-03-11$2.49$2.5347,700——
1980-03-10$2.49$2.5349,500——
1980-03-07$2.60$2.6532,400——
1980-03-06$2.72$2.7788,200——
1980-03-05$2.76$2.822,700——
1980-03-04$2.78$2.83108,000——
1980-03-03$2.75$2.809,900——
1980-02-29$2.78$2.8335,100——
1980-02-28$2.75$2.8025,200——
1980-02-27$2.81$2.8627,000——
1980-02-26$2.92$2.9726,100——
1980-02-25$2.97$3.0344,100——
1980-02-22$3.11$3.175,400——
1980-02-21$3.11$3.17118,800——
1980-02-20$3.13$3.1850,400——
1980-02-19$3.11$3.17105,300——
1980-02-15$3.11$3.1728,800——
1980-02-14$3.17$3.2353,100——
1980-02-13$3.18$3.2482,800——
1980-02-12$3.17$3.2354,000——
1980-02-11$3.11$3.17235,800——
1980-02-08$3.03$3.0816,200——
1980-02-07$3.04$3.1079,200——
1980-02-06$3.07$3.136,300——
1980-02-05$3.08$3.1483,700——
1980-02-04$3.11$3.17123,300——
1980-02-01$3.10$3.1534,200——
1980-01-31$3.13$3.1866,600——
1980-01-30$3.11$3.1763,000——
1980-01-29$3.07$3.1340,500——
1980-01-28$3.08$3.1481,900——
1980-01-25$3.08$3.1417,100——
1980-01-24$3.10$3.1555,800——
1980-01-23$3.10$3.159,900——
1980-01-22$3.10$3.1534,200——
1980-01-21$3.10$3.1540,500——
1980-01-18$3.11$3.1781,000——
1980-01-17$3.11$3.1713,500——
1980-01-16$3.11$3.1732,400——
1980-01-15$3.11$3.1743,200——
1980-01-14$3.06$3.1150,400——
1980-01-11$3.03$3.083,600——
1980-01-10$3.03$3.086,300——
1980-01-09$3.03$3.0844,100——
1980-01-08$2.97$3.038,100——
1980-01-07$2.94$3.0032,400——
1980-01-04$2.96$3.014,500——
1980-01-03$2.96$3.01102,600——
1980-01-02$3.06$3.11587,700——