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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$34.96$173.001,065,900——
2020-12-30$34.44$170.43657,600——
2020-12-29$34.43$170.38738,900——
2020-12-28$34.95$172.95671,500——
2020-12-24$35.01$173.25175,800——
2020-12-23$34.85$172.46526,500——
2020-12-22$34.50$170.72658,600——
2020-12-21$34.30$169.73872,100——
2020-12-18$35.54$175.872,719,400——
2020-12-17$35.99$178.10899,100——
2020-12-16$35.70$176.661,115,700——
2020-12-15$36.35$179.88872,600——
2020-12-14$34.98$173.10787,500——
2020-12-11$35.37$173.40740,100——
2020-12-10$35.45$173.79737,300——
2020-12-09$35.26$172.86680,800——
2020-12-08$35.51$174.08871,300——
2020-12-07$35.48$173.941,049,300——
2020-12-04$36.04$176.681,289,700——
2020-12-03$35.65$174.77629,600——
2020-12-02$36.12$177.07933,900——
2020-12-01$36.13$177.121,100,100——
2020-11-30$35.48$173.942,476,600——
2020-11-27$37.16$182.17518,500——
2020-11-25$37.64$184.521,050,400——
2020-11-24$38.06$186.58945,800——
2020-11-23$36.54$179.13795,300——
2020-11-20$35.88$175.90924,400——
2020-11-19$36.04$176.681,369,700——
2020-11-18$35.45$173.79981,600——
2020-11-17$36.26$177.761,187,200——
2020-11-16$36.79$180.361,041,600——
2020-11-13$36.43$178.59542,900——
2020-11-12$35.48$173.94717,700——
2020-11-11$36.61$179.47976,200——
2020-11-10$37.15$182.121,522,800——
2020-11-09$34.36$168.441,183,900——
2020-11-06$32.32$158.44708,200——
2020-11-05$33.27$163.10596,900——
2020-11-04$32.96$161.58606,700——
2020-11-03$33.81$165.75804,700——
2020-11-02$33.25$163.00911,100——
2020-10-30$32.34$158.542,018,600——
2020-10-29$32.37$158.691,486,900——
2020-10-28$32.95$161.531,477,100——
2020-10-27$34.45$168.89972,100——
2020-10-26$35.22$172.66526,500——
2020-10-23$35.86$175.80683,400——
2020-10-22$35.69$174.96755,000——
2020-10-21$34.78$170.50933,500——
2020-10-20$34.42$168.74879,000——
2020-10-19$33.65$164.96625,400——
2020-10-16$34.39$168.59572,200——
2020-10-15$34.24$167.86764,400——
2020-10-14$34.25$167.91614,400——
2020-10-13$34.50$169.13843,300——
2020-10-12$34.90$171.09560,300——
2020-10-09$34.84$170.80824,500——
2020-10-08$35.18$172.46792,800——
2020-10-07$34.10$167.17750,700——
2020-10-06$34.07$167.021,030,000——
2020-10-05$33.50$164.23746,200——
2020-10-02$33.39$163.69742,300——
2020-10-01$32.64$160.01777,400——
2020-09-30$32.98$161.681,091,900——
2020-09-29$32.49$159.28734,800——
2020-09-28$32.72$160.40737,600——
2020-09-25$32.51$159.38567,200——
2020-09-24$31.98$156.78807,000——
2020-09-23$31.81$155.941,062,500——
2020-09-22$32.46$159.13875,200——
2020-09-21$31.85$156.14966,400——
2020-09-18$32.47$159.182,830,400——
2020-09-17$33.15$162.511,005,800——
2020-09-16$33.16$162.561,145,800——
2020-09-15$32.84$160.99969,000——
2020-09-14$32.63$159.961,049,900——
2020-09-11$32.89$159.62940,800——
2020-09-10$32.89$159.62630,300——
2020-09-09$33.54$162.78887,900——
2020-09-08$33.35$161.85955,400——
2020-09-04$34.17$165.83816,100——
2020-09-03$34.40$166.951,116,800——
2020-09-02$35.06$170.15822,300——
2020-09-01$34.24$166.17603,800——
2020-08-31$34.53$167.581,329,800——
2020-08-28$34.40$166.95841,400——
2020-08-27$33.80$164.04953,700——
2020-08-26$33.33$161.76792,300——
2020-08-25$33.77$163.89762,400——
2020-08-24$34.29$166.41504,800——
2020-08-21$33.65$163.31472,100——
2020-08-20$33.74$163.75587,700——
2020-08-19$34.43$167.09545,600——
2020-08-18$34.62$168.02794,200——
2020-08-17$34.77$168.74798,200——
2020-08-14$34.60$167.92475,000——
2020-08-13$34.78$168.79762,100——
2020-08-12$35.56$172.581,161,400——
2020-08-11$34.97$169.721,435,700——
2020-08-10$35.24$171.03939,500——
2020-08-07$34.77$168.74974,000——
2020-08-06$33.82$164.13783,000——
2020-08-05$33.55$162.82994,000——
2020-08-04$33.74$163.751,476,800——
2020-08-03$33.17$160.98729,600——
2020-07-31$33.34$161.802,008,800——
2020-07-30$33.56$162.87945,100——
2020-07-29$34.15$165.74791,600——
2020-07-28$33.31$161.66846,900——
2020-07-27$32.49$157.68653,300——
2020-07-24$32.83$159.33946,700——
2020-07-23$33.25$161.37691,800——
2020-07-22$33.31$161.66809,300——
2020-07-21$33.20$161.12971,200——
2020-07-20$31.58$153.261,006,600——
2020-07-17$33.27$161.461,672,400——
2020-07-16$32.53$157.87751,600——
2020-07-15$32.36$157.05922,500——
2020-07-14$31.60$153.36977,600——
2020-07-13$31.03$150.59825,000——
2020-07-10$30.82$149.571,002,000——
2020-07-09$29.87$144.96841,800——
2020-07-08$30.71$149.04844,700——
2020-07-07$31.27$151.76851,700——
2020-07-06$31.90$154.82970,300——
2020-07-02$31.73$153.99787,800——
2020-07-01$31.83$154.481,016,100——
2020-06-30$31.80$154.331,132,500——
2020-06-29$31.62$153.461,169,500——
2020-06-26$30.52$148.121,745,400——
2020-06-25$31.28$151.811,236,500——
2020-06-24$30.82$149.571,281,300——
2020-06-23$31.58$153.26863,400——
2020-06-22$31.99$155.25754,000——
2020-06-19$32.18$156.171,788,200——
2020-06-18$32.50$157.731,002,200——
2020-06-17$32.21$156.321,319,000——
2020-06-16$32.87$159.521,506,200——
2020-06-15$31.18$151.321,313,500——
2020-06-12$31.03$150.591,844,400——
2020-06-11$31.55$151.521,930,300——
2020-06-10$34.43$165.351,363,900——
2020-06-09$35.70$171.451,428,800——
2020-06-08$36.77$176.581,230,400——
2020-06-05$35.69$171.401,309,500——
2020-06-04$34.11$163.811,349,400——
2020-06-03$34.45$165.441,207,800——
2020-06-02$32.96$158.29986,800——
2020-06-01$32.43$155.741,046,900——
2020-05-29$31.84$152.913,059,400——
2020-05-28$32.25$154.881,115,900——
2020-05-27$32.27$154.971,147,000——
2020-05-26$32.12$154.251,055,100——
2020-05-22$30.41$146.041,071,500——
2020-05-21$30.80$147.91993,300——
2020-05-20$31.19$149.791,212,800——
2020-05-19$30.33$145.661,077,500——
2020-05-18$30.96$148.681,459,700——
2020-05-15$28.39$136.342,236,200——
2020-05-14$28.53$137.011,857,900——
2020-05-13$28.73$137.971,517,500——
2020-05-12$29.80$143.111,529,600——
2020-05-11$30.39$145.942,265,000——
2020-05-08$30.89$148.351,285,100——
2020-05-07$28.13$135.091,891,900——
2020-05-06$27.83$133.651,496,900——
2020-05-05$29.52$141.77847,600——
2020-05-04$29.26$140.521,474,100——
2020-05-01$29.30$140.711,182,700——
2020-04-30$30.18$144.944,103,700——
2020-04-29$31.31$150.361,208,000——
2020-04-28$30.09$144.501,372,800——
2020-04-27$29.27$140.571,376,900——
2020-04-24$28.24$135.621,470,000——
2020-04-23$28.05$134.711,793,800——
2020-04-22$27.95$134.231,635,000——
2020-04-21$27.30$131.111,528,900——
2020-04-20$27.15$130.391,472,500——
2020-04-17$28.16$135.241,281,600——
2020-04-16$26.13$125.491,817,900——
2020-04-15$27.31$131.151,253,400——
2020-04-14$29.25$140.471,022,600——
2020-04-13$28.69$137.781,278,900——
2020-04-09$30.04$144.261,522,500——
2020-04-08$28.85$138.551,815,600——
2020-04-07$27.79$133.461,651,500——
2020-04-06$26.63$127.891,448,900——
2020-04-03$25.00$120.064,528,300——
2020-04-02$26.14$125.532,207,500——
2020-04-01$24.64$118.331,541,900——
2020-03-31$26.67$128.081,336,200——
2020-03-30$26.91$129.231,539,300——
2020-03-27$26.06$125.151,796,100——
2020-03-26$26.25$126.061,691,800——
2020-03-25$24.76$118.912,332,100——
2020-03-24$24.33$116.841,762,800——
2020-03-23$22.92$110.072,104,300——
2020-03-20$26.06$125.152,641,100——
2020-03-19$25.34$121.692,162,400——
2020-03-18$23.01$110.502,077,800——
2020-03-17$27.14$130.343,086,800——
2020-03-16$26.71$128.271,832,200——
2020-03-13$32.23$154.781,743,600——
2020-03-12$30.01$142.562,323,200——
2020-03-11$32.43$154.061,606,700——
2020-03-10$34.01$161.561,977,200——
2020-03-09$33.63$159.762,819,400——
2020-03-06$36.63$174.011,747,300——
2020-03-05$36.42$173.011,488,600——
2020-03-04$37.80$179.561,235,100——
2020-03-03$36.42$173.011,346,600——
2020-03-02$37.56$178.421,466,400——
2020-02-28$36.04$171.204,002,100——
2020-02-27$37.19$176.672,837,800——
2020-02-26$38.41$182.462,177,300——
2020-02-25$39.70$188.591,778,200——
2020-02-24$40.57$192.721,305,100——
2020-02-21$41.28$196.102,469,300——
2020-02-20$41.00$194.771,273,900——
2020-02-19$41.19$195.671,299,800——
2020-02-18$41.27$196.05882,700——
2020-02-14$41.70$198.09807,200——
2020-02-13$41.62$197.71992,900——
2020-02-12$41.93$199.181,491,400——
2020-02-11$41.68$198.001,233,900——
2020-02-10$41.62$197.711,149,600——
2020-02-07$42.31$200.991,587,500——
2020-02-06$42.76$203.132,785,800——
2020-02-05$41.95$199.281,603,000——
2020-02-04$41.19$195.671,678,000——
2020-02-03$41.81$198.611,533,600——
2020-01-31$41.59$197.573,078,800——
2020-01-30$42.14$200.181,701,500——
2020-01-29$42.56$202.181,929,500——
2020-01-28$43.00$204.271,590,900——
2020-01-27$43.03$204.412,451,400——
2020-01-24$43.58$207.021,219,200——
2020-01-23$44.00$209.022,601,300——
2020-01-22$43.89$208.491,820,600——
2020-01-21$44.08$209.402,181,600——
2020-01-17$44.50$211.391,248,600——
2020-01-16$44.58$211.771,186,100——
2020-01-15$44.23$210.111,409,700——
2020-01-14$44.13$209.631,096,200——
2020-01-13$44.36$210.73801,700——
2020-01-10$44.10$209.491,063,500——
2020-01-09$43.96$208.831,176,800——
2020-01-08$43.73$207.731,768,100——
2020-01-07$44.38$210.821,410,800——
2020-01-06$44.64$212.061,099,400——
2020-01-03$44.67$212.201,024,200——
2020-01-02$44.76$212.632,150,100——