Ugi Corp (NY: UGI )

44.32 USD -0.59 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 44.45 44.75 44.03 44.32 621,516 -0.59(-1.31%)
Oct 20, 2021 44.54 45.26 44.50 44.91 508,860 +0.25(+0.56%)
Oct 19, 2021 44.20 44.68 44.05 44.66 489,582 +0.66(+1.50%)
Oct 18, 2021 43.98 44.35 43.71 44.00 769,669 -0.16(-0.36%)
Oct 15, 2021 44.86 44.97 44.12 44.16 543,438 -0.53(-1.19%)
Oct 14, 2021 44.13 44.72 43.89 44.69 618,171 +0.86(+1.96%)
Oct 13, 2021 44.01 44.19 43.50 43.83 507,518 -0.19(-0.43%)
Oct 12, 2021 44.05 44.43 43.96 44.02 654,670 -0.03(-0.07%)
Oct 11, 2021 44.28 44.73 44.01 44.05 416,753 -0.16(-0.36%)
Oct 08, 2021 44.55 44.70 44.07 44.21 463,960 -0.19(-0.43%)
Oct 07, 2021 44.02 44.63 44.02 44.40 733,593 +0.44(+1.00%)
Oct 06, 2021 43.82 44.01 43.08 43.96 764,119 -0.16(-0.36%)
Oct 05, 2021 44.37 44.66 43.99 44.12 598,187 -0.12(-0.27%)
Oct 04, 2021 43.41 44.43 43.32 44.24 888,035 +0.84(+1.94%)
Oct 01, 2021 42.82 43.79 42.67 43.40 1,026,134 +0.78(+1.83%)
Sep 30, 2021 43.22 43.42 42.60 42.62 1,048,669 -0.40(-0.93%)
Sep 29, 2021 42.36 43.21 42.10 43.02 608,480 +0.84(+1.99%)
Sep 28, 2021 42.81 42.95 41.91 42.18 718,075 -0.63(-1.47%)
Sep 27, 2021 42.87 43.85 42.70 42.81 934,524 +0.12(+0.28%)
Sep 24, 2021 42.65 42.99 42.51 42.69 808,255 +0.04(+0.09%)
Sep 23, 2021 42.77 43.22 42.57 42.65 717,234 -0.11(-0.26%)
Sep 22, 2021 42.57 43.40 42.44 42.76 888,126 +0.50(+1.18%)
Sep 21, 2021 42.86 43.25 42.22 42.26 848,751 -0.39(-0.91%)
Sep 20, 2021 42.26 43.03 42.14 42.65 843,958 -0.23(-0.54%)
Sep 17, 2021 43.34 43.66 42.87 42.88 3,042,249 -0.58(-1.33%)
Sep 16, 2021 43.73 43.97 43.40 43.46 916,029 -0.24(-0.55%)
Sep 15, 2021 43.80 44.28 43.61 43.70 744,896 -0.14(-0.32%)
Sep 14, 2021 45.06 45.21 43.75 43.84 749,185 -1.22(-2.71%)
Sep 13, 2021 45.13 45.57 44.91 45.06 590,608 +0.23(+0.51%)
Sep 10, 2021 45.73 45.73 44.75 44.83 666,805 -0.71(-1.56%)
Sep 09, 2021 46.50 46.68 45.52 45.54 587,895 -0.95(-2.04%)
Sep 08, 2021 45.80 46.63 45.54 46.49 817,613 +0.56(+1.22%)
Sep 07, 2021 46.80 46.85 45.92 45.93 586,868 -0.95(-2.03%)
Sep 03, 2021 47.28 47.36 46.80 46.88 332,302 -0.27(-0.57%)
Sep 02, 2021 46.99 47.21 46.85 47.15 501,881 +0.31(+0.66%)
Sep 01, 2021 46.42 46.90 46.12 46.84 598,425 +0.53(+1.14%)
Aug 31, 2021 46.46 46.51 46.12 46.31 1,073,103 -0.24(-0.52%)
Aug 30, 2021 46.59 46.82 46.47 46.55 458,001 +0.08(+0.17%)
Aug 27, 2021 46.13 46.64 45.98 46.47 616,866 +0.56(+1.22%)
Aug 26, 2021 46.43 46.51 45.88 45.91 505,201 -0.51(-1.10%)
Aug 25, 2021 46.24 46.78 46.09 46.42 504,906 +0.11(+0.24%)
Aug 24, 2021 46.63 46.63 46.16 46.31 559,296 -0.25(-0.54%)
Aug 23, 2021 46.78 46.81 46.44 46.56 512,896 -0.07(-0.15%)
Aug 20, 2021 46.09 46.76 45.77 46.63 1,008,996 +0.40(+0.87%)
Aug 19, 2021 46.88 47.18 45.97 46.23 633,529 -0.90(-1.91%)
Aug 18, 2021 47.26 47.53 47.05 47.13 680,774 -0.21(-0.44%)
Aug 17, 2021 47.03 47.41 46.66 47.34 521,563 -0.02(-0.04%)
Aug 16, 2021 48.15 48.55 47.36 47.36 746,240 -0.73(-1.52%)
Aug 13, 2021 47.62 48.30 47.51 48.09 1,197,036 +0.50(+1.05%)
Aug 12, 2021 47.54 47.62 47.13 47.59 751,513 +0.12(+0.25%)
Aug 11, 2021 47.41 47.54 47.04 47.47 510,435 +0.24(+0.51%)
Aug 10, 2021 47.25 47.41 46.83 47.23 613,189 +0.01(+0.02%)
Aug 09, 2021 46.91 47.28 46.50 47.22 632,290 +0.27(+0.58%)
Aug 06, 2021 47.16 47.60 46.92 46.95 753,517 -0.02(-0.04%)
Aug 05, 2021 46.92 46.99 46.26 46.97 1,051,401 +0.84(+1.82%)
Aug 04, 2021 46.34 46.41 45.63 46.13 796,909 -0.44(-0.94%)
Aug 03, 2021 45.94 46.61 45.50 46.57 695,168 +0.72(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.