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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.85$2.96193,500——
1986-12-30$2.90$3.01184,500——
1986-12-29$2.88$2.98222,300——
1986-12-26$2.90$3.01104,400——
1986-12-24$2.93$3.04164,700——
1986-12-23$2.90$3.01126,000——
1986-12-22$2.93$3.04273,600——
1986-12-19$2.92$3.03126,900——
1986-12-18$2.89$3.00189,900——
1986-12-17$2.90$3.01124,200——
1986-12-16$2.97$3.0993,600——
1986-12-15$2.94$3.06118,800——
1986-12-12$2.92$3.03334,800——
1986-12-11$2.96$3.07230,400——
1986-12-10$2.92$3.03226,800——
1986-12-09$2.86$2.97195,300——
1986-12-08$2.88$2.9860,300——
1986-12-05$2.86$2.97243,900——
1986-12-04$2.89$3.00150,300——
1986-12-03$2.89$3.00277,200——
1986-12-02$2.93$3.04287,100——
1986-12-01$2.93$3.0492,700——
1986-11-28$2.94$3.0639,600——
1986-11-26$2.93$3.0441,400——
1986-11-25$2.97$3.09152,100——
1986-11-24$2.94$3.06101,700——
1986-11-21$2.96$3.07125,100——
1986-11-20$3.03$3.085,509,800——
1986-11-19$3.00$3.0651,300——
1986-11-18$2.99$3.04129,600——
1986-11-17$2.97$3.0391,800——
1986-11-14$3.01$3.07173,700——
1986-11-13$2.99$3.0484,600——
1986-11-12$2.94$3.0056,700——
1986-11-11$2.96$3.0156,700——
1986-11-10$2.97$3.03111,600——
1986-11-07$2.96$3.0151,300——
1986-11-06$2.97$3.0370,200——
1986-11-05$3.00$3.0681,900——
1986-11-04$2.99$3.0457,600——
1986-11-03$2.99$3.04162,000——
1986-10-31$2.96$3.0194,500——
1986-10-30$2.93$2.9855,800——
1986-10-29$2.94$3.0069,300——
1986-10-28$2.92$2.9748,600——
1986-10-27$2.90$2.9656,700——
1986-10-24$2.89$2.9482,800——
1986-10-23$2.90$2.9643,200——
1986-10-22$2.94$3.0050,400——
1986-10-21$2.92$2.97171,000——
1986-10-20$2.92$2.9775,600——
1986-10-17$2.94$3.0033,300——
1986-10-16$2.94$3.0035,100——
1986-10-15$2.97$3.03138,600——
1986-10-14$2.92$2.97150,300——
1986-10-13$2.93$2.9847,700——
1986-10-10$2.94$3.0034,200——
1986-10-09$2.94$3.0085,500——
1986-10-08$2.92$2.9768,400——
1986-10-07$2.97$3.0339,600——
1986-10-06$2.96$3.0145,000——
1986-10-03$2.96$3.01122,400——
1986-10-02$3.00$3.0629,700——
1986-10-01$2.97$3.0385,500——
1986-09-30$2.89$2.94222,300——
1986-09-29$2.90$2.96135,000——
1986-09-26$2.94$3.00201,600——
1986-09-25$2.94$3.00126,900——
1986-09-24$3.04$3.10235,800——
1986-09-23$2.94$3.0094,500——
1986-09-22$2.90$2.9620,700——
1986-09-19$2.93$2.9883,700——
1986-09-18$2.94$3.00116,100——
1986-09-17$2.90$2.96161,100——
1986-09-16$2.88$2.93242,100——
1986-09-15$2.88$2.93155,700——
1986-09-12$2.89$2.94429,300——
1986-09-11$2.92$2.97261,000——
1986-09-10$3.07$3.13158,400——
1986-09-09$3.01$3.07113,400——
1986-09-08$2.97$3.03159,300——
1986-09-05$2.97$3.03182,700——
1986-09-04$3.00$3.06292,500——
1986-09-03$3.01$3.07106,200——
1986-09-02$2.99$3.0498,100——
1986-08-29$3.01$3.07193,500——
1986-08-28$3.01$3.0768,400——
1986-08-27$2.99$3.04144,900——
1986-08-26$2.93$2.98161,100——
1986-08-25$2.96$3.01122,400——
1986-08-22$3.07$3.135,832,000——
1986-08-21$3.06$3.11428,400——
1986-08-20$3.06$3.11439,200——
1986-08-19$2.90$2.9668,400——
1986-08-18$2.90$2.96405,000——
1986-08-15$2.90$2.9659,400——
1986-08-14$2.90$2.96104,400——
1986-08-13$2.88$2.93162,900——
1986-08-12$2.88$2.9378,300——
1986-08-11$2.83$2.89117,900——
1986-08-08$2.88$2.93274,500——
1986-08-07$2.86$2.91608,400——
1986-08-06$2.69$2.74837,000——
1986-08-05$2.85$2.90451,800——
1986-08-04$2.92$2.9763,900——
1986-08-01$2.92$2.9771,100——
1986-07-31$2.92$2.97119,700——
1986-07-30$2.92$2.9756,700——
1986-07-29$2.92$2.9743,200——
1986-07-28$2.92$2.9745,000——
1986-07-25$2.92$2.97101,700——
1986-07-24$2.93$2.9862,100——
1986-07-23$2.90$2.96147,600——
1986-07-22$2.90$2.96250,200——
1986-07-21$2.92$2.9771,100——
1986-07-18$2.90$2.9666,600——
1986-07-17$2.92$2.97126,900——
1986-07-16$2.92$2.9724,300——
1986-07-15$2.92$2.9785,500——
1986-07-14$2.90$2.96153,000——
1986-07-11$2.94$3.00219,600——
1986-07-10$2.92$2.97133,200——
1986-07-09$2.92$2.97140,400——
1986-07-08$2.90$2.96108,900——
1986-07-07$2.94$3.0071,100——
1986-07-03$2.99$3.0460,300——
1986-07-02$2.96$3.01144,000——
1986-07-01$2.97$3.0349,500——
1986-06-30$2.96$3.01135,000——
1986-06-27$2.96$3.01156,600——
1986-06-26$2.97$3.0384,600——
1986-06-25$2.97$3.0341,400——
1986-06-24$2.96$3.01150,300——
1986-06-23$2.93$2.9892,700——
1986-06-20$2.94$3.00225,000——
1986-06-19$2.96$3.0174,700——
1986-06-18$2.96$3.0194,500——
1986-06-17$2.99$3.04106,200——
1986-06-16$2.99$3.0450,400——
1986-06-13$2.99$3.0478,300——
1986-06-12$2.94$3.00253,800——
1986-06-11$2.93$2.98173,700——
1986-06-10$2.93$2.98438,300——
1986-06-09$2.93$2.9885,500——
1986-06-06$2.92$2.97269,100——
1986-06-05$2.89$2.94160,200——
1986-06-04$2.89$2.94337,500——
1986-06-03$2.88$2.9397,200——
1986-06-02$2.85$2.9065,700——
1986-05-30$2.88$2.93140,400——
1986-05-29$2.88$2.9393,600——
1986-05-28$2.85$2.90119,700——
1986-05-27$2.82$2.8786,400——
1986-05-23$2.78$2.83170,100——
1986-05-22$2.85$2.904,590,900——
1986-05-21$2.83$2.89100,800——
1986-05-20$2.85$2.9031,500——
1986-05-19$2.83$2.8972,000——
1986-05-16$2.85$2.9054,900——
1986-05-15$2.83$2.8968,400——
1986-05-14$2.81$2.86127,800——
1986-05-13$2.82$2.8798,100——
1986-05-12$2.88$2.9363,900——
1986-05-09$2.85$2.9091,800——
1986-05-08$2.89$2.94191,700——
1986-05-07$2.81$2.8678,300——
1986-05-06$2.81$2.86149,400——
1986-05-05$2.79$2.84132,300——
1986-05-02$2.78$2.8392,700——
1986-05-01$2.79$2.8465,700——
1986-04-30$2.79$2.8477,400——
1986-04-29$2.81$2.8653,100——
1986-04-28$2.79$2.84121,500——
1986-04-25$2.81$2.8670,200——
1986-04-24$2.81$2.86102,600——
1986-04-23$2.82$2.87117,900——
1986-04-22$2.79$2.84126,900——
1986-04-21$2.82$2.87275,400——
1986-04-18$2.75$2.80189,000——
1986-04-17$2.76$2.82183,600——
1986-04-16$2.78$2.83297,000——
1986-04-15$2.79$2.84281,700——
1986-04-14$2.82$2.87267,300——
1986-04-11$2.79$2.84139,500——
1986-04-10$2.83$2.89106,200——
1986-04-09$2.85$2.9081,000——
1986-04-08$2.86$2.9167,500——
1986-04-07$2.86$2.9174,700——
1986-04-04$2.82$2.8798,100——
1986-04-03$2.83$2.89537,300——
1986-04-02$2.85$2.9070,200——
1986-04-01$2.86$2.91187,200——
1986-03-31$2.86$2.91305,100——
1986-03-27$2.92$2.97249,300——
1986-03-26$2.90$2.96136,800——
1986-03-25$2.86$2.91112,500——
1986-03-24$2.88$2.9389,100——
1986-03-21$2.93$2.98299,700——
1986-03-20$2.89$2.94117,000——
1986-03-19$2.89$2.94176,400——
1986-03-18$2.93$2.98613,800——
1986-03-17$2.82$2.87268,200——
1986-03-14$2.85$2.90221,400——
1986-03-13$2.89$2.94216,900——
1986-03-12$2.90$2.96384,300——
1986-03-11$2.92$2.97420,300——
1986-03-10$2.97$3.03189,900——
1986-03-07$3.00$3.06225,900——
1986-03-06$3.04$3.10968,400——
1986-03-05$2.99$3.04225,900——
1986-03-04$3.10$3.15734,400——
1986-03-03$2.92$2.97407,700——
1986-02-28$3.01$3.07728,100——
1986-02-27$2.96$3.011,334,700——
1986-02-26$2.79$2.841,196,100——
1986-02-25$2.53$2.57583,200——
1986-02-24$2.58$2.63650,700——
1986-02-21$2.69$2.74646,200——
1986-02-20$2.67$2.72387,900——
1986-02-19$2.72$2.77444,600——
1986-02-18$2.76$2.82487,800——
1986-02-14$2.78$2.83351,900——
1986-02-13$2.76$2.82372,600——
1986-02-12$2.78$2.83119,700——
1986-02-11$2.79$2.84175,500——
1986-02-10$2.78$2.83243,900——
1986-02-07$2.81$2.86357,300——
1986-02-06$2.78$2.831,008,000——
1986-02-05$2.76$2.82171,000——
1986-02-04$2.78$2.83756,000——
1986-02-03$2.74$2.791,032,300——
1986-01-31$2.67$2.72309,600——
1986-01-30$2.65$2.70311,400——
1986-01-29$2.63$2.67611,100——
1986-01-28$2.64$2.69370,800——
1986-01-27$2.64$2.69132,300——
1986-01-24$2.65$2.70156,600——
1986-01-23$2.57$2.62286,200——
1986-01-22$2.58$2.63196,200——
1986-01-21$2.58$2.63615,600——
1986-01-20$2.61$2.66413,100——
1986-01-17$2.56$2.60252,900——
1986-01-16$2.49$2.53788,400——
1986-01-15$2.47$2.52155,700——
1986-01-14$2.44$2.49178,200——
1986-01-13$2.43$2.4857,600——
1986-01-10$2.42$2.46221,400——
1986-01-09$2.40$2.45205,200——
1986-01-08$2.42$2.46101,700——
1986-01-07$2.40$2.45186,300——
1986-01-06$2.43$2.4842,300——
1986-01-03$2.44$2.49147,600——
1986-01-02$2.38$2.4282,800——