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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$13.64$42.57192,000——
2004-12-30$13.65$42.60213,000——
2004-12-29$13.60$42.45236,400——
2004-12-28$13.57$42.36322,800——
2004-12-27$13.49$42.12232,800——
2004-12-23$13.58$42.40242,700——
2004-12-22$13.71$42.78341,700——
2004-12-21$13.70$42.75264,000——
2004-12-20$13.58$42.39479,400——
2004-12-17$13.58$42.38434,400——
2004-12-16$13.44$41.95726,000——
2004-12-15$13.62$42.51179,100——
2004-12-14$13.47$42.06422,100——
2004-12-13$13.50$42.15287,700——
2004-12-10$13.35$41.68398,100——
2004-12-09$13.37$41.72415,500——
2004-12-08$13.30$41.51534,000——
2004-12-07$13.42$41.88616,200——
2004-12-06$13.53$42.23511,800——
2004-12-03$13.32$41.59740,400——
2004-12-02$13.32$41.57668,700——
2004-12-01$13.38$41.771,139,100——
2004-11-30$13.53$42.22838,800——
2004-11-29$13.45$41.97991,800——
2004-11-26$13.32$41.59555,900——
2004-11-24$13.17$40.781,815,900——
2004-11-23$13.16$40.751,141,500——
2004-11-22$13.14$40.68775,200——
2004-11-19$13.02$40.33490,800——
2004-11-18$13.05$40.40613,200——
2004-11-17$13.01$40.28688,500——
2004-11-16$12.98$40.20530,700——
2004-11-15$13.00$40.261,270,200——
2004-11-12$13.02$40.33828,900——
2004-11-11$12.97$40.15591,900——
2004-11-10$12.99$40.23342,300——
2004-11-09$12.97$40.17890,100——
2004-11-08$13.23$40.97309,600——
2004-11-05$13.45$41.64461,100——
2004-11-04$13.57$42.02504,900——
2004-11-03$13.33$41.28358,800——
2004-11-02$12.92$40.02488,400——
2004-11-01$12.94$40.07405,900——
2004-10-29$12.88$39.87233,100——
2004-10-28$12.80$39.63263,400——
2004-10-27$12.80$39.65406,200——
2004-10-26$12.74$39.46290,700——
2004-10-25$12.50$38.71511,200——
2004-10-22$12.39$38.37268,200——
2004-10-21$12.62$39.07421,200——
2004-10-20$12.67$39.24644,100——
2004-10-19$12.68$39.26694,500——
2004-10-18$12.37$38.30487,800——
2004-10-15$12.38$38.35454,200——
2004-10-14$12.39$38.38385,200——
2004-10-13$12.46$38.59783,600——
2004-10-12$12.76$39.51440,400——
2004-10-11$12.59$38.99263,100——
2004-10-08$12.65$39.16373,800——
2004-10-07$12.58$38.95754,200——
2004-10-06$12.73$39.43914,400——
2004-10-05$13.17$40.771,412,400——
2004-10-04$12.66$39.20708,600——
2004-10-01$12.60$39.02613,200——
2004-09-30$12.42$38.46652,800——
2004-09-29$12.29$38.05401,400——
2004-09-28$12.16$37.64505,500——
2004-09-27$12.04$37.27567,300——
2004-09-24$11.99$37.12772,200——
2004-09-23$11.75$36.38709,500——
2004-09-22$11.86$36.73581,100——
2004-09-21$11.94$36.96591,000——
2004-09-20$11.96$37.04503,400——
2004-09-17$12.04$37.27472,500——
2004-09-16$12.04$37.28381,600——
2004-09-15$11.96$37.05297,900——
2004-09-14$11.88$36.80484,200——
2004-09-13$11.93$36.94337,800——
2004-09-10$11.96$37.05301,200——
2004-09-09$11.88$36.78770,100——
2004-09-08$11.85$36.68507,900——
2004-09-07$11.91$36.89534,600——
2004-09-03$11.77$36.46425,100——
2004-09-02$11.69$36.20285,000——
2004-09-01$11.65$36.07805,500——
2004-08-31$11.39$35.26375,300——
2004-08-30$11.32$35.04479,400——
2004-08-27$11.40$35.29374,700——
2004-08-26$11.47$35.21351,900——
2004-08-25$11.39$34.95526,200——
2004-08-24$11.32$34.75405,000——
2004-08-23$11.29$34.64436,800——
2004-08-20$11.28$34.62282,000——
2004-08-19$11.20$34.38478,800——
2004-08-18$11.12$34.11480,300——
2004-08-17$11.01$33.77372,300——
2004-08-16$11.03$33.86435,600——
2004-08-13$10.93$33.53409,800——
2004-08-12$11.00$33.75488,400——
2004-08-11$10.97$33.65536,700——
2004-08-10$11.02$33.82588,000——
2004-08-09$11.00$33.75457,500——
2004-08-06$10.94$33.57809,100——
2004-08-05$11.08$33.99758,100——
2004-08-04$10.99$33.71698,100——
2004-08-03$10.96$33.64671,700——
2004-08-02$10.91$33.49615,300——
2004-07-30$10.80$33.13468,900——
2004-07-29$10.69$32.81955,200——
2004-07-28$10.52$32.28630,000——
2004-07-27$10.26$31.48397,800——
2004-07-26$10.20$31.30555,900——
2004-07-23$10.23$31.40639,900——
2004-07-22$10.36$31.79517,500——
2004-07-21$10.45$32.08312,300——
2004-07-20$10.59$32.51304,500——
2004-07-19$10.60$32.53449,400——
2004-07-16$10.63$32.61336,600——
2004-07-15$10.54$32.35696,600——
2004-07-14$10.49$32.20390,000——
2004-07-13$10.41$31.93324,900——
2004-07-12$10.40$31.91456,900——
2004-07-09$10.41$31.95363,000——
2004-07-08$10.48$32.17448,500——
2004-07-07$10.62$32.59286,800——
2004-07-06$10.53$32.30287,100——
2004-07-02$10.65$32.68206,100——
2004-07-01$10.55$32.36406,200——
2004-06-30$10.70$32.83434,400——
2004-06-29$10.59$32.51479,700——
2004-06-28$10.56$32.39503,700——
2004-06-25$10.75$32.99609,900——
2004-06-24$10.48$32.17484,200——
2004-06-23$10.55$32.37225,900——
2004-06-22$10.50$32.22315,600——
2004-06-21$10.59$32.50322,800——
2004-06-18$10.62$32.60249,300——
2004-06-17$10.53$32.32345,300——
2004-06-16$10.50$32.22116,400——
2004-06-15$10.48$32.17243,600——
2004-06-14$10.45$32.07516,900——
2004-06-10$10.35$31.75513,300——
2004-06-09$10.38$31.84286,200——
2004-06-08$10.40$31.92470,100——
2004-06-07$10.50$32.23477,900——
2004-06-04$10.43$32.00177,000——
2004-06-03$10.39$31.88533,400——
2004-06-02$10.63$32.63481,200——
2004-06-01$10.57$32.42813,600——
2004-05-28$10.70$32.82286,800——
2004-05-27$10.71$32.87507,600——
2004-05-26$10.63$32.63316,200——
2004-05-25$10.69$32.49588,900——
2004-05-24$10.43$31.70489,900——
2004-05-21$10.47$31.80606,900——
2004-05-20$10.36$31.49609,600——
2004-05-19$10.15$30.84783,300——
2004-05-18$10.14$30.81429,000——
2004-05-17$10.16$30.86560,100——
2004-05-14$10.24$31.11304,200——
2004-05-13$10.15$30.84283,500——
2004-05-12$9.99$30.36596,400——
2004-05-11$10.14$30.81643,800——
2004-05-10$9.96$30.27911,100——
2004-05-07$10.36$31.48474,600——
2004-05-06$10.47$31.80496,800——
2004-05-05$10.47$31.80576,900——
2004-05-04$10.50$31.89738,000——
2004-05-03$10.46$31.79589,800——
2004-04-30$10.50$31.90536,400——
2004-04-29$10.53$31.99661,200——
2004-04-28$10.82$32.89294,900——
2004-04-27$10.84$32.95523,200——
2004-04-26$10.87$33.02748,800——
2004-04-23$10.73$32.59512,400——
2004-04-22$10.77$32.72526,200——
2004-04-21$10.58$32.14422,700——
2004-04-20$10.50$31.91292,800——
2004-04-19$10.56$32.09303,900——
2004-04-16$10.71$32.53288,600——
2004-04-15$10.69$32.491,002,000——
2004-04-14$10.56$32.10340,500——
2004-04-13$10.71$32.55328,200——
2004-04-12$10.83$32.90362,700——
2004-04-08$10.98$33.35244,800——
2004-04-07$10.98$33.37252,900——
2004-04-06$11.07$33.63357,900——
2004-04-05$11.11$33.76502,200——
2004-04-02$10.99$33.38386,400——
2004-04-01$11.08$33.68628,800——
2004-03-31$10.97$33.34825,300——
2004-03-30$10.71$32.55457,500——
2004-03-29$10.85$32.97459,900——
2004-03-26$10.72$32.56339,600——
2004-03-25$10.72$32.58402,300——
2004-03-24$10.70$32.51699,300——
2004-03-23$10.72$32.56594,600——
2004-03-22$10.72$32.561,043,700——
2004-03-19$10.83$32.927,573,800——
2004-03-18$10.70$32.512,047,200——
2004-03-17$10.98$33.35548,700——
2004-03-16$10.97$33.33312,600——
2004-03-15$11.00$33.42662,100——
2004-03-12$11.13$33.82966,300——
2004-03-11$10.80$32.81495,900——
2004-03-10$10.83$32.92298,500——
2004-03-09$10.99$33.39279,600——
2004-03-08$11.00$33.43150,900——
2004-03-05$10.96$33.29165,900——
2004-03-04$10.97$33.33161,400——
2004-03-03$10.99$33.38137,700——
2004-03-02$11.02$33.48276,000——
2004-03-01$11.02$33.47187,500——
2004-02-27$11.03$33.53270,900——
2004-02-26$10.86$33.01400,800——
2004-02-25$10.84$32.93211,200——
2004-02-24$10.87$32.73470,100——
2004-02-23$10.85$32.67234,300——
2004-02-20$10.91$32.85258,900——
2004-02-19$10.84$32.65197,400——
2004-02-18$10.92$32.90230,700——
2004-02-17$10.93$32.93228,000——
2004-02-13$10.84$32.64240,600——
2004-02-12$10.88$32.77139,800——
2004-02-11$10.92$32.89281,400——
2004-02-10$10.92$32.90516,000——
2004-02-09$10.86$32.70558,300——
2004-02-06$10.84$32.66713,400——
2004-02-05$10.75$32.37758,400——
2004-02-04$10.63$32.03625,500——
2004-02-03$10.85$32.69553,200——
2004-02-02$10.77$32.44474,600——
2004-01-30$10.75$32.38518,100——
2004-01-29$10.63$32.031,082,400——
2004-01-28$10.77$32.43718,500——
2004-01-27$10.70$32.22447,600——
2004-01-26$10.65$32.07687,000——
2004-01-23$10.66$32.121,585,500——
2004-01-22$10.81$32.561,115,400——
2004-01-21$11.25$33.87866,400——
2004-01-20$11.32$34.09527,700——
2004-01-16$11.38$34.29157,500——
2004-01-15$11.39$34.31282,600——
2004-01-14$11.45$34.49188,100——
2004-01-13$11.43$34.43390,000——
2004-01-12$11.44$34.45336,300——
2004-01-09$11.34$34.17343,200——
2004-01-08$11.38$34.28384,000——
2004-01-07$11.27$33.94417,600——
2004-01-06$11.22$33.78495,600——
2004-01-05$11.36$34.23694,800——
2004-01-02$11.33$34.12147,000——