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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.24$2.2828,800——
1982-12-30$2.25$2.2931,500——
1982-12-29$2.26$2.3155,800——
1982-12-28$2.25$2.2976,500——
1982-12-27$2.25$2.2971,100——
1982-12-23$2.26$2.3138,700——
1982-12-22$2.26$2.3148,600——
1982-12-21$2.26$2.3142,300——
1982-12-20$2.28$2.3220,700——
1982-12-17$2.31$2.3538,700——
1982-12-16$2.29$2.3344,100——
1982-12-15$2.25$2.2931,500——
1982-12-14$2.28$2.3236,900——
1982-12-13$2.33$2.3825,200——
1982-12-10$2.28$2.3265,700——
1982-12-09$2.31$2.3521,600——
1982-12-08$2.33$2.3854,900——
1982-12-07$2.28$2.32155,700——
1982-12-06$2.33$2.3875,600——
1982-12-03$2.33$2.3835,100——
1982-12-02$2.33$2.3843,200——
1982-12-01$2.36$2.4048,600——
1982-11-30$2.35$2.39250,200——
1982-11-29$2.38$2.4255,800——
1982-11-26$2.42$2.4622,500——
1982-11-24$2.38$2.4251,300——
1982-11-23$2.42$2.4653,100——
1982-11-22$2.44$2.4962,100——
1982-11-19$2.46$2.5042,300——
1982-11-18$2.46$2.5024,300——
1982-11-17$2.50$2.5560,300——
1982-11-16$2.46$2.5018,900——
1982-11-15$2.47$2.52100,800——
1982-11-12$2.44$2.49108,900——
1982-11-11$2.47$2.5238,700——
1982-11-10$2.44$2.4960,300——
1982-11-09$2.44$2.4975,600——
1982-11-08$2.47$2.5246,800——
1982-11-05$2.47$2.5252,200——
1982-11-04$2.40$2.4585,500——
1982-11-03$2.46$2.50122,400——
1982-11-02$2.40$2.4527,900——
1982-11-01$2.38$2.42531,900——
1982-10-29$2.38$2.4279,200——
1982-10-28$2.39$2.4358,500——
1982-10-27$2.38$2.4265,700——
1982-10-26$2.36$2.4072,000——
1982-10-25$2.40$2.4546,800——
1982-10-22$2.46$2.50137,700——
1982-10-21$2.44$2.49126,900——
1982-10-20$2.43$2.48113,400——
1982-10-19$2.42$2.4681,900——
1982-10-18$2.39$2.4381,000——
1982-10-15$2.38$2.4272,900——
1982-10-14$2.39$2.4387,300——
1982-10-13$2.44$2.49118,800——
1982-10-12$2.39$2.43143,100——
1982-10-11$2.40$2.45158,400——
1982-10-08$2.35$2.39123,300——
1982-10-07$2.36$2.40237,600——
1982-10-06$2.26$2.31117,900——
1982-10-05$2.21$2.2559,400——
1982-10-04$2.15$2.1982,800——
1982-10-01$2.14$2.18171,900——
1982-09-30$2.14$2.1855,800——
1982-09-29$2.13$2.16118,800——
1982-09-28$2.13$2.16115,200——
1982-09-27$2.17$2.2164,800——
1982-09-24$2.18$2.2253,100——
1982-09-23$2.19$2.2459,400——
1982-09-22$2.17$2.2188,200——
1982-09-21$2.19$2.2443,200——
1982-09-20$2.19$2.2427,000——
1982-09-17$2.21$2.2523,400——
1982-09-16$2.21$2.2561,200——
1982-09-15$2.26$2.31180,900——
1982-09-14$2.28$2.32106,200——
1982-09-13$2.32$2.3667,500——
1982-09-10$2.28$2.32139,500——
1982-09-09$2.26$2.31371,700——
1982-09-08$2.32$2.36144,900——
1982-09-07$2.31$2.3552,200——
1982-09-03$2.32$2.3631,500——
1982-09-02$2.31$2.3594,500——
1982-09-01$2.31$2.3596,300——
1982-08-31$2.31$2.35462,600——
1982-08-30$2.31$2.3511,700——
1982-08-27$2.25$2.2954,900——
1982-08-26$2.32$2.3646,800——
1982-08-25$2.32$2.3648,600——
1982-08-24$2.33$2.38141,300——
1982-08-23$2.22$2.26234,900——
1982-08-20$2.17$2.2154,900——
1982-08-19$2.25$2.2981,000——
1982-08-18$2.17$2.21292,500——
1982-08-17$2.10$2.1485,500——
1982-08-16$2.08$2.1262,100——
1982-08-13$2.00$2.0445,900——
1982-08-12$2.06$2.0935,100——
1982-08-11$2.06$2.0910,800——
1982-08-10$2.08$2.1212,600——
1982-08-09$2.10$2.1423,400——
1982-08-06$2.11$2.1517,100——
1982-08-05$2.11$2.1540,500——
1982-08-04$2.11$2.1536,900——
1982-08-03$2.11$2.15141,300——
1982-08-02$2.11$2.1545,900——
1982-07-30$2.13$2.1629,700——
1982-07-29$2.17$2.2117,100——
1982-07-28$2.22$2.2629,700——
1982-07-27$2.26$2.3150,400——
1982-07-26$2.36$2.4013,500——
1982-07-23$2.31$2.3518,900——
1982-07-22$2.31$2.3527,000——
1982-07-21$2.32$2.3631,500——
1982-07-20$2.25$2.2926,100——
1982-07-19$2.28$2.3244,100——
1982-07-16$2.24$2.2877,400——
1982-07-15$2.22$2.2619,800——
1982-07-14$2.22$2.261,800——
1982-07-13$2.19$2.24362,700——
1982-07-12$2.21$2.2527,900——
1982-07-09$2.22$2.2697,200——
1982-07-08$2.22$2.26106,200——
1982-07-07$2.22$2.2689,100——
1982-07-06$2.22$2.26605,700——
1982-07-02$2.28$2.3232,400——
1982-07-01$2.32$2.3618,900——
1982-06-30$2.33$2.3851,300——
1982-06-29$2.36$2.409,900——
1982-06-28$2.36$2.4032,400——
1982-06-25$2.26$2.3130,600——
1982-06-24$2.29$2.3337,800——
1982-06-23$2.33$2.3834,200——
1982-06-22$2.42$2.4613,500——
1982-06-21$2.50$2.5511,700——
1982-06-18$2.50$2.556,300——
1982-06-17$2.49$2.5318,900——
1982-06-16$2.56$2.6060,300——
1982-06-15$2.51$2.565,400——
1982-06-14$2.53$2.5743,200——
1982-06-11$2.53$2.5745,000——
1982-06-10$2.39$2.4324,300——
1982-06-09$2.33$2.3872,900——
1982-06-08$2.31$2.3548,600——
1982-06-07$2.22$2.26104,400——
1982-06-04$2.31$2.3591,800——
1982-06-03$2.39$2.4317,100——
1982-06-02$2.44$2.4918,900——
1982-06-01$2.47$2.5225,200——
1982-05-28$2.50$2.5572,000——
1982-05-27$2.51$2.5620,700——
1982-05-26$2.56$2.6014,400——
1982-05-25$2.58$2.6319,800——
1982-05-24$2.58$2.6316,200——
1982-05-21$2.64$2.6941,400——
1982-05-20$2.61$2.6615,300——
1982-05-19$2.60$2.6524,300——
1982-05-18$2.61$2.6613,500——
1982-05-17$2.56$2.6047,700——
1982-05-14$2.51$2.56344,700——
1982-05-13$2.54$2.5957,600——
1982-05-12$2.63$2.6747,700——
1982-05-11$2.61$2.6614,400——
1982-05-10$2.61$2.6672,000——
1982-05-07$2.61$2.6623,400——
1982-05-06$2.64$2.6927,000——
1982-05-05$2.67$2.7227,000——
1982-05-04$2.63$2.6735,100——
1982-05-03$2.61$2.6643,200——
1982-04-30$2.61$2.6617,100——
1982-04-29$2.64$2.6966,600——
1982-04-28$2.67$2.7225,200——
1982-04-27$2.64$2.6927,000——
1982-04-26$2.61$2.66121,500——
1982-04-23$2.69$2.7453,100——
1982-04-22$2.71$2.7621,600——
1982-04-21$2.67$2.7215,300——
1982-04-20$2.67$2.7227,000——
1982-04-19$2.67$2.7213,500——
1982-04-16$2.67$2.7224,300——
1982-04-15$2.61$2.665,400——
1982-04-14$2.61$2.6633,300——
1982-04-13$2.64$2.699,900——
1982-04-12$2.60$2.6547,700——
1982-04-08$2.51$2.5611,700——
1982-04-07$2.51$2.5627,900——
1982-04-06$2.50$2.5514,400——
1982-04-05$2.53$2.5765,700——
1982-04-02$2.58$2.6323,400——
1982-04-01$2.53$2.57140,400——
1982-03-31$2.56$2.6036,000——
1982-03-30$2.49$2.532,700——
1982-03-29$2.50$2.5512,600——
1982-03-26$2.49$2.534,500——
1982-03-25$2.49$2.5321,600——
1982-03-24$2.49$2.5318,900——
1982-03-23$2.49$2.536,300——
1982-03-22$2.47$2.5235,100——
1982-03-19$2.40$2.4517,100——
1982-03-18$2.42$2.4633,300——
1982-03-17$2.39$2.4373,800——
1982-03-16$2.36$2.40300,600——
1982-03-15$2.28$2.3262,100——
1982-03-12$2.29$2.3325,200——
1982-03-11$2.31$2.35126,900——
1982-03-10$2.31$2.35241,200——
1982-03-09$2.33$2.38100,800——
1982-03-08$2.31$2.3567,500——
1982-03-05$2.29$2.33122,400——
1982-03-04$2.31$2.35120,600——
1982-03-03$2.33$2.3858,500——
1982-03-02$2.40$2.45178,200——
1982-03-01$2.39$2.4343,200——
1982-02-26$2.35$2.3953,100——
1982-02-25$2.28$2.32131,400——
1982-02-24$2.36$2.4059,400——
1982-02-23$2.39$2.4333,300——
1982-02-22$2.42$2.4663,900——
1982-02-19$2.50$2.55108,000——
1982-02-18$2.58$2.6354,000——
1982-02-17$2.60$2.6520,700——
1982-02-16$2.61$2.665,400——
1982-02-12$2.64$2.6935,100——
1982-02-11$2.63$2.675,400——
1982-02-10$2.64$2.6941,400——
1982-02-09$2.68$2.736,300——
1982-02-08$2.71$2.7660,300——
1982-02-05$2.68$2.7385,500——
1982-02-04$2.71$2.7636,900——
1982-02-03$2.81$2.8612,600——
1982-02-02$2.81$2.8622,500——
1982-02-01$2.82$2.8772,000——
1982-01-29$2.81$2.8627,900——
1982-01-28$2.75$2.8038,700——
1982-01-27$2.78$2.8330,600——
1982-01-26$2.75$2.8045,900——
1982-01-25$2.75$2.8039,600——
1982-01-22$2.74$2.7922,500——
1982-01-21$2.74$2.7927,000——
1982-01-20$2.75$2.803,600——
1982-01-19$2.78$2.8310,800——
1982-01-18$2.81$2.8675,600——
1982-01-15$2.74$2.7972,000——
1982-01-14$2.72$2.7718,000——
1982-01-13$2.76$2.8219,800——
1982-01-12$2.78$2.83243,900——
1982-01-11$2.89$2.94174,600——
1982-01-08$2.92$2.9728,800——
1982-01-07$2.92$2.97104,400——
1982-01-06$2.90$2.96177,300——
1982-01-05$2.92$2.9718,000——
1982-01-04$2.92$2.9735,100——