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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$21.81$87.58905,250——
2012-12-28$21.48$86.26433,200——
2012-12-27$21.55$86.56582,150——
2012-12-26$21.61$86.80645,750——
2012-12-24$21.86$87.79306,450——
2012-12-21$21.95$88.141,271,700——
2012-12-20$21.97$88.22716,100——
2012-12-19$21.95$88.16959,850——
2012-12-18$21.70$87.151,385,550——
2012-12-17$21.82$87.631,078,950——
2012-12-14$21.56$86.58670,200——
2012-12-13$21.65$86.931,050,750——
2012-12-12$21.89$87.901,103,100——
2012-12-11$22.15$88.241,311,750——
2012-12-10$22.04$87.791,568,550——
2012-12-07$22.09$88.011,212,450——
2012-12-06$22.24$88.591,062,600——
2012-12-05$22.23$88.561,677,450——
2012-12-04$22.08$87.951,438,800——
2012-12-03$22.16$88.271,126,950——
2012-11-30$22.15$88.221,541,250——
2012-11-29$22.23$88.561,448,550——
2012-11-28$21.95$87.421,267,650——
2012-11-27$21.93$87.37889,800——
2012-11-26$21.70$86.44884,850——
2012-11-23$21.19$84.39338,850——
2012-11-21$21.18$84.37514,800——
2012-11-20$21.18$84.37599,400——
2012-11-19$21.09$84.001,194,150——
2012-11-16$20.50$81.66713,100——
2012-11-15$20.33$80.97841,350——
2012-11-14$20.57$81.92766,200——
2012-11-13$20.79$82.80821,550——
2012-11-12$20.86$83.09560,700——
2012-11-09$21.02$83.73712,050——
2012-11-08$21.03$83.78973,200——
2012-11-07$20.94$83.41975,450——
2012-11-06$21.48$85.56543,450——
2012-11-05$21.24$84.61540,150——
2012-11-02$21.39$85.19531,150——
2012-11-01$21.78$86.76899,250——
2012-10-31$21.53$85.75681,600——
2012-10-26$21.51$85.70613,050——
2012-10-25$21.57$85.93511,500——
2012-10-24$21.47$85.54491,250——
2012-10-23$21.51$85.67796,050——
2012-10-22$21.63$86.17577,950——
2012-10-19$21.91$87.261,556,550——
2012-10-18$22.06$87.871,120,500——
2012-10-17$21.91$87.261,115,400——
2012-10-16$21.44$85.40713,700——
2012-10-15$21.11$84.10702,300——
2012-10-12$20.85$83.07930,000——
2012-10-11$21.05$83.84563,400——
2012-10-10$21.06$83.89821,550——
2012-10-09$21.19$84.42516,750——
2012-10-08$21.31$84.87421,050——
2012-10-05$21.27$84.74557,700——
2012-10-04$21.36$85.08668,400——
2012-10-03$21.11$84.10826,950——
2012-10-02$20.87$83.15701,850——
2012-10-01$20.73$82.591,232,850——
2012-09-28$21.17$84.31898,500——
2012-09-27$21.04$83.81496,350——
2012-09-26$21.15$84.23970,500——
2012-09-25$20.94$83.41868,800——
2012-09-24$20.94$83.41960,750——
2012-09-21$20.85$83.041,161,450——
2012-09-20$20.79$82.80452,250——
2012-09-19$20.73$82.56806,250——
2012-09-18$20.53$81.79976,650——
2012-09-17$20.35$81.07811,200——
2012-09-14$20.37$81.15759,150——
2012-09-13$20.63$82.16916,650——
2012-09-12$20.51$81.69652,950——
2012-09-11$20.69$81.69728,250——
2012-09-10$20.79$82.08610,500——
2012-09-07$20.81$82.16578,700——
2012-09-06$20.97$82.82759,300——
2012-09-05$20.67$81.631,020,300——
2012-09-04$20.57$81.21726,450——
2012-08-31$20.32$80.24526,350——
2012-08-30$20.34$80.32490,650——
2012-08-29$20.44$80.71438,000——
2012-08-28$20.37$80.45588,000——
2012-08-27$20.41$80.58441,450——
2012-08-24$20.25$79.97402,600——
2012-08-23$20.13$79.50656,850——
2012-08-22$20.45$80.76582,000——
2012-08-21$20.61$81.37677,250——
2012-08-20$20.65$81.55572,100——
2012-08-17$20.73$81.84545,850——
2012-08-16$20.75$81.951,045,950——
2012-08-15$20.57$81.241,386,600——
2012-08-14$20.71$81.791,147,350——
2012-08-13$20.23$79.90879,000——
2012-08-10$20.35$80.37651,900——
2012-08-09$20.26$80.00408,300——
2012-08-08$20.19$79.71748,200——
2012-08-07$20.33$80.29982,650——
2012-08-06$20.65$81.53526,500——
2012-08-03$20.57$81.24721,350——
2012-08-02$20.41$80.61697,650——
2012-08-01$20.59$81.291,266,150——
2012-07-31$20.43$80.69804,600——
2012-07-30$20.38$80.47654,150——
2012-07-27$20.29$80.13974,250——
2012-07-26$19.99$78.951,016,100——
2012-07-25$19.95$78.761,339,950——
2012-07-24$20.12$79.45815,550——
2012-07-23$20.47$80.82735,600——
2012-07-20$20.53$81.057,627,650——
2012-07-19$20.51$81.001,448,250——
2012-07-18$20.72$81.821,430,400——
2012-07-17$20.79$82.082,180,100——
2012-07-16$20.75$81.921,411,050——
2012-07-13$20.67$81.611,494,000——
2012-07-12$20.57$81.21983,250——
2012-07-11$20.45$80.74920,850——
2012-07-10$20.33$80.291,319,700——
2012-07-09$20.19$79.74577,050——
2012-07-06$20.17$79.63703,050——
2012-07-05$20.05$79.16749,850——
2012-07-03$20.07$79.26670,650——
2012-07-02$20.19$79.741,769,850——
2012-06-29$19.62$77.471,172,100——
2012-06-28$19.27$76.08903,750——
2012-06-27$19.05$75.211,279,200——
2012-06-26$18.72$73.92729,750——
2012-06-25$18.82$74.31580,650——
2012-06-22$19.05$75.211,056,750——
2012-06-21$19.06$75.261,071,300——
2012-06-20$19.28$76.13821,850——
2012-06-19$19.53$77.11772,350——
2012-06-18$19.28$76.13699,900——
2012-06-15$19.15$75.63996,300——
2012-06-14$19.23$75.95720,150——
2012-06-13$19.25$76.00950,400——
2012-06-12$19.42$75.971,327,950——
2012-06-11$19.33$75.63854,400——
2012-06-08$19.50$76.29752,250——
2012-06-07$19.43$76.001,163,250——
2012-06-06$19.31$75.56881,100——
2012-06-05$18.98$74.25698,550——
2012-06-04$18.91$73.96738,000——
2012-06-01$18.92$74.021,500,450——
2012-05-31$19.12$74.80954,450——
2012-05-30$18.89$73.91612,600——
2012-05-29$19.23$75.24999,300——
2012-05-25$19.18$75.03473,850——
2012-05-24$19.17$74.98566,400——
2012-05-23$19.01$74.361,038,000——
2012-05-22$19.21$75.14738,750——
2012-05-21$19.07$74.59858,750——
2012-05-18$19.07$74.59726,300——
2012-05-17$19.22$75.19733,650——
2012-05-16$19.41$75.92719,100——
2012-05-15$19.43$76.00699,450——
2012-05-14$19.46$76.13857,550——
2012-05-11$19.53$76.42904,650——
2012-05-10$19.75$77.25846,600——
2012-05-09$19.52$76.361,306,050——
2012-05-08$19.59$76.651,434,150——
2012-05-07$19.44$76.051,027,200——
2012-05-04$19.35$75.71702,750——
2012-05-03$19.41$75.921,126,800——
2012-05-02$19.42$75.971,125,600——
2012-05-01$19.59$76.651,367,250——
2012-04-30$19.45$76.101,630,200——
2012-04-27$19.03$74.431,995,450——
2012-04-26$18.32$71.671,474,050——
2012-04-25$18.11$70.861,205,850——
2012-04-24$17.78$69.56961,950——
2012-04-23$17.75$69.431,448,250——
2012-04-20$17.74$69.401,511,100——
2012-04-19$17.60$68.851,525,650——
2012-04-18$17.80$69.641,077,150——
2012-04-17$17.98$70.341,249,800——
2012-04-16$17.73$69.37945,600——
2012-04-13$17.73$69.37949,950——
2012-04-12$17.87$69.921,013,400——
2012-04-11$17.85$69.82912,000——
2012-04-10$17.92$70.101,380,300——
2012-04-09$18.21$71.231,037,550——
2012-04-05$18.41$72.01925,650——
2012-04-04$18.59$72.741,352,100——
2012-04-03$18.58$72.691,318,800——
2012-04-02$18.39$71.961,179,000——
2012-03-30$18.17$71.07893,250——
2012-03-29$18.27$71.49742,650——
2012-03-28$18.31$71.64808,200——
2012-03-27$18.37$71.85832,950——
2012-03-26$18.31$71.62924,900——
2012-03-23$18.17$71.07696,150——
2012-03-22$18.14$70.971,052,550——
2012-03-21$18.12$70.89621,600——
2012-03-20$18.25$71.38543,750——
2012-03-19$18.39$71.93544,050——
2012-03-16$18.35$71.771,742,550——
2012-03-15$18.52$72.45824,100——
2012-03-14$18.48$72.301,265,700——
2012-03-13$18.77$73.44954,000——
2012-03-12$18.73$72.61796,200——
2012-03-09$18.67$72.38625,050——
2012-03-08$18.68$72.401,011,150——
2012-03-07$18.43$71.45680,250——
2012-03-06$18.43$71.45883,200——
2012-03-05$18.82$72.94739,350——
2012-03-02$18.69$72.451,271,550——
2012-03-01$19.01$73.671,031,850——
2012-02-29$18.83$73.001,353,750——
2012-02-28$19.00$73.641,555,950——
2012-02-27$19.29$74.751,925,100——
2012-02-24$19.13$74.131,266,300——
2012-02-23$19.46$75.434,824,600——
2012-02-22$18.94$73.411,839,150——
2012-02-21$18.63$72.20980,400——
2012-02-17$18.37$71.21507,300——
2012-02-16$18.41$71.371,008,450——
2012-02-15$18.06$70.00934,050——
2012-02-14$18.15$70.33716,700——
2012-02-13$18.12$70.23864,450——
2012-02-10$18.07$70.02985,950——
2012-02-09$18.28$70.85915,150——
2012-02-08$18.35$71.141,223,100——
2012-02-07$18.46$71.551,114,950——
2012-02-06$18.39$71.271,127,550——
2012-02-03$18.41$71.34967,950——
2012-02-02$18.28$70.851,304,550——
2012-02-01$18.14$70.311,409,850——
2012-01-31$17.94$69.533,606,000——
2012-01-30$17.67$68.502,030,400——
2012-01-27$17.91$69.402,322,300——
2012-01-26$18.32$71.011,935,900——
2012-01-25$17.94$69.534,370,100——
2012-01-24$18.73$72.611,342,350——
2012-01-23$18.92$73.331,828,650——
2012-01-20$18.80$72.871,558,800——
2012-01-19$18.37$71.211,483,050——
2012-01-18$18.66$72.321,122,600——
2012-01-17$18.69$72.431,521,750——
2012-01-13$18.58$72.011,106,850——
2012-01-12$18.74$72.631,255,200——
2012-01-11$18.79$72.84787,200——
2012-01-10$18.97$73.51874,950——
2012-01-09$18.85$73.07833,850——
2012-01-06$18.99$73.59976,050——
2012-01-05$19.11$74.081,547,250——
2012-01-04$19.19$74.371,171,950——
2012-01-03$19.50$75.58934,800——