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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.35$2.39156,600——
1985-12-30$2.43$2.48157,500——
1985-12-27$2.47$2.52132,300——
1985-12-26$2.43$2.4867,500——
1985-12-24$2.40$2.45378,000——
1985-12-23$2.40$2.45197,100——
1985-12-20$2.43$2.48126,900——
1985-12-19$2.38$2.4299,900——
1985-12-18$2.33$2.38128,700——
1985-12-17$2.36$2.40131,400——
1985-12-16$2.38$2.4290,000——
1985-12-13$2.38$2.42148,500——
1985-12-12$2.33$2.38166,500——
1985-12-11$2.36$2.40158,400——
1985-12-10$2.36$2.4099,000——
1985-12-09$2.39$2.43119,700——
1985-12-06$2.36$2.40225,900——
1985-12-05$2.36$2.40145,800——
1985-12-04$2.35$2.3988,200——
1985-12-03$2.33$2.38115,200——
1985-12-02$2.33$2.38261,900——
1985-11-29$2.35$2.3990,000——
1985-11-27$2.36$2.40127,800——
1985-11-26$2.36$2.40209,700——
1985-11-25$2.31$2.35297,900——
1985-11-22$2.36$2.4099,900——
1985-11-21$2.46$2.5074,700——
1985-11-20$2.46$2.50153,900——
1985-11-19$2.46$2.5069,300——
1985-11-18$2.42$2.46320,400——
1985-11-15$2.44$2.4983,700——
1985-11-14$2.40$2.45103,500——
1985-11-13$2.39$2.4353,100——
1985-11-12$2.42$2.46101,700——
1985-11-11$2.42$2.4694,500——
1985-11-08$2.44$2.49462,600——
1985-11-07$2.43$2.48121,500——
1985-11-06$2.43$2.4883,700——
1985-11-05$2.39$2.4390,000——
1985-11-04$2.39$2.43174,600——
1985-11-01$2.35$2.39190,800——
1985-10-31$2.38$2.4275,600——
1985-10-30$2.39$2.4396,300——
1985-10-29$2.35$2.39273,600——
1985-10-28$2.33$2.3885,500——
1985-10-25$2.36$2.4095,400——
1985-10-24$2.36$2.40104,400——
1985-10-23$2.38$2.4270,200——
1985-10-22$2.42$2.4638,700——
1985-10-21$2.42$2.4653,100——
1985-10-18$2.42$2.4617,100——
1985-10-17$2.40$2.4554,000——
1985-10-16$2.42$2.4636,000——
1985-10-15$2.43$2.4845,900——
1985-10-14$2.40$2.4573,800——
1985-10-11$2.43$2.4823,400——
1985-10-10$2.43$2.48134,100——
1985-10-09$2.43$2.4893,600——
1985-10-08$2.40$2.45402,300——
1985-10-07$2.40$2.4544,100——
1985-10-04$2.42$2.4622,500——
1985-10-03$2.42$2.4647,700——
1985-10-02$2.39$2.4326,100——
1985-10-01$2.39$2.43110,700——
1985-09-30$2.38$2.4243,200——
1985-09-26$2.39$2.43151,200——
1985-09-25$2.44$2.49138,600——
1985-09-24$2.44$2.4986,400——
1985-09-23$2.47$2.5250,400——
1985-09-20$2.44$2.49153,000——
1985-09-19$2.49$2.5372,900——
1985-09-18$2.47$2.5261,200——
1985-09-17$2.46$2.50111,600——
1985-09-16$2.46$2.50324,900——
1985-09-13$2.44$2.4957,600——
1985-09-12$2.43$2.4862,100——
1985-09-11$2.43$2.48150,300——
1985-09-10$2.50$2.55233,100——
1985-09-09$2.56$2.6074,700——
1985-09-06$2.56$2.6088,200——
1985-09-05$2.57$2.62293,400——
1985-09-04$2.58$2.6383,700——
1985-09-03$2.56$2.6062,100——
1985-08-30$2.58$2.6378,300——
1985-08-29$2.58$2.63130,500——
1985-08-28$2.60$2.65191,700——
1985-08-27$2.56$2.60240,300——
1985-08-26$2.53$2.57113,400——
1985-08-23$2.54$2.59108,000——
1985-08-22$2.51$2.56109,800——
1985-08-21$2.47$2.5290,000——
1985-08-20$2.46$2.5044,100——
1985-08-19$2.46$2.5071,100——
1985-08-16$2.43$2.4891,800——
1985-08-15$2.43$2.4872,900——
1985-08-14$2.44$2.4988,200——
1985-08-13$2.42$2.46103,500——
1985-08-12$2.46$2.5054,900——
1985-08-09$2.47$2.5258,500——
1985-08-08$2.47$2.5281,000——
1985-08-07$2.51$2.5657,600——
1985-08-06$2.51$2.5693,600——
1985-08-05$2.51$2.5693,600——
1985-08-02$2.49$2.53138,600——
1985-08-01$2.53$2.57130,500——
1985-07-31$2.56$2.60339,300——
1985-07-30$2.54$2.59375,300——
1985-07-29$2.58$2.63120,600——
1985-07-26$2.60$2.65143,100——
1985-07-25$2.60$2.65113,400——
1985-07-24$2.61$2.66112,500——
1985-07-23$2.58$2.63106,200——
1985-07-22$2.58$2.63109,800——
1985-07-19$2.61$2.66147,600——
1985-07-18$2.58$2.63105,300——
1985-07-17$2.60$2.65283,500——
1985-07-16$2.63$2.67158,400——
1985-07-15$2.61$2.66145,800——
1985-07-12$2.61$2.66142,200——
1985-07-11$2.58$2.63156,600——
1985-07-10$2.61$2.66272,700——
1985-07-09$2.61$2.66270,900——
1985-07-08$2.60$2.65144,900——
1985-07-05$2.60$2.6567,500——
1985-07-03$2.58$2.6393,600——
1985-07-02$2.60$2.65126,000——
1985-07-01$2.58$2.63163,800——
1985-06-28$2.57$2.62104,400——
1985-06-27$2.61$2.66211,500——
1985-06-26$2.63$2.6756,700——
1985-06-25$2.63$2.6770,200——
1985-06-24$2.63$2.6791,800——
1985-06-21$2.61$2.6681,000——
1985-06-20$2.61$2.6697,200——
1985-06-19$2.57$2.62107,100——
1985-06-18$2.54$2.5986,400——
1985-06-17$2.51$2.5689,100——
1985-06-14$2.54$2.59228,600——
1985-06-13$2.61$2.6686,400——
1985-06-12$2.63$2.67131,400——
1985-06-11$2.63$2.67307,800——
1985-06-10$2.63$2.67270,900——
1985-06-07$2.63$2.67135,900——
1985-06-06$2.65$2.7072,000——
1985-06-05$2.61$2.66122,400——
1985-06-04$2.64$2.69232,200——
1985-06-03$2.61$2.6653,100——
1985-05-31$2.63$2.6760,300——
1985-05-30$2.61$2.66119,700——
1985-05-29$2.61$2.6641,400——
1985-05-28$2.61$2.6634,200——
1985-05-24$2.58$2.6330,600——
1985-05-23$2.58$2.63188,100——
1985-05-22$2.63$2.67127,800——
1985-05-21$2.65$2.70141,300——
1985-05-20$2.67$2.72189,000——
1985-05-17$2.65$2.702,576,700——
1985-05-16$2.65$2.7055,800——
1985-05-15$2.63$2.67187,200——
1985-05-14$2.64$2.6973,800——
1985-05-13$2.63$2.67121,500——
1985-05-10$2.65$2.7057,600——
1985-05-09$2.65$2.70149,400——
1985-05-08$2.64$2.6966,600——
1985-05-07$2.60$2.6538,700——
1985-05-06$2.63$2.6749,500——
1985-05-03$2.64$2.6975,600——
1985-05-02$2.61$2.6683,700——
1985-05-01$2.64$2.69165,600——
1985-04-30$2.61$2.6671,100——
1985-04-29$2.63$2.6770,200——
1985-04-26$2.64$2.69300,600——
1985-04-25$2.64$2.69694,800——
1985-04-24$2.61$2.66224,100——
1985-04-23$2.53$2.57169,200——
1985-04-22$2.51$2.5663,000——
1985-04-19$2.46$2.50126,900——
1985-04-18$2.44$2.4983,700——
1985-04-17$2.44$2.4927,000——
1985-04-16$2.47$2.52119,700——
1985-04-15$2.39$2.43113,400——
1985-04-12$2.42$2.4680,100——
1985-04-11$2.46$2.50120,600——
1985-04-10$2.46$2.5047,700——
1985-04-09$2.43$2.4872,000——
1985-04-08$2.50$2.5567,500——
1985-04-04$2.53$2.5733,300——
1985-04-03$2.54$2.5985,500——
1985-04-02$2.56$2.60131,400——
1985-04-01$2.57$2.6278,300——
1985-03-29$2.58$2.6359,400——
1985-03-28$2.58$2.6378,300——
1985-03-27$2.60$2.65107,100——
1985-03-26$2.56$2.60106,200——
1985-03-25$2.57$2.62194,400——
1985-03-22$2.56$2.60177,300——
1985-03-21$2.56$2.60117,900——
1985-03-20$2.54$2.59221,400——
1985-03-19$2.51$2.56255,600——
1985-03-18$2.54$2.59130,500——
1985-03-15$2.51$2.56254,700——
1985-03-14$2.51$2.5672,000——
1985-03-13$2.54$2.59331,200——
1985-03-12$2.58$2.6339,600——
1985-03-11$2.58$2.63293,400——
1985-03-08$2.60$2.65195,300——
1985-03-07$2.58$2.63138,600——
1985-03-06$2.60$2.65537,300——
1985-03-05$2.58$2.63181,800——
1985-03-04$2.56$2.60323,100——
1985-03-01$2.50$2.551,051,200——
1985-02-28$2.35$2.391,638,900——
1985-02-27$2.46$2.5099,000——
1985-02-26$2.50$2.55108,000——
1985-02-25$2.53$2.5752,200——
1985-02-22$2.51$2.56126,900——
1985-02-21$2.57$2.62990,900——
1985-02-20$2.56$2.6086,400——
1985-02-19$2.56$2.6072,000——
1985-02-15$2.58$2.6370,200——
1985-02-14$2.57$2.62107,100——
1985-02-13$2.58$2.6356,700——
1985-02-12$2.60$2.65145,800——
1985-02-11$2.58$2.63191,700——
1985-02-08$2.60$2.65171,000——
1985-02-07$2.57$2.62178,200——
1985-02-06$2.54$2.59222,300——
1985-02-05$2.56$2.60255,600——
1985-02-04$2.53$2.5761,200——
1985-02-01$2.56$2.60189,000——
1985-01-31$2.53$2.57146,700——
1985-01-30$2.53$2.57164,700——
1985-01-29$2.53$2.57179,100——
1985-01-28$2.53$2.57220,500——
1985-01-25$2.46$2.50139,500——
1985-01-24$2.49$2.53140,400——
1985-01-23$2.50$2.55151,200——
1985-01-22$2.51$2.56162,000——
1985-01-21$2.54$2.59285,300——
1985-01-18$2.50$2.55177,300——
1985-01-17$2.51$2.56136,800——
1985-01-16$2.54$2.59193,500——
1985-01-15$2.51$2.56292,500——
1985-01-14$2.53$2.57143,100——
1985-01-11$2.51$2.56175,500——
1985-01-10$2.54$2.59241,200——
1985-01-09$2.56$2.60440,100——
1985-01-08$2.53$2.57143,100——
1985-01-07$2.54$2.59143,100——
1985-01-04$2.51$2.56163,800——
1985-01-03$2.53$2.57115,200——
1985-01-02$2.53$2.57208,800——