Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	57.19	58.53	57.19	57.78	257,854	+0.44(+0.76%)
May 30, 2024	56.79	57.54	56.79	57.34	15,499	+1.52(+2.72%)
May 29, 2024	55.71	55.83	55.38	55.83	2,094	-0.19(-0.33%)
May 28, 2024	56.14	56.37	55.84	56.01	2,475	-0.41(-0.73%)
May 24, 2024	55.96	57.59	55.85	56.43	1,122	+0.59(+1.06%)
May 23, 2024	56.97	56.97	55.74	55.84	4,211	-0.42(-0.74%)
May 22, 2024	57.33	57.33	56.25	56.25	875	-0.29(-0.51%)
May 21, 2024	57.96	57.96	56.54	56.54	5,700	-0.28(-0.49%)
May 20, 2024	56.97	58.02	56.82	56.82	5,868	-0.20(-0.36%)
May 17, 2024	57.68	57.68	57.03	57.03	12,681	-0.56(-0.98%)
May 16, 2024	56.98	60.38	56.75	57.59	129,008	+0.39(+0.68%)
May 15, 2024	57.27	57.27	56.97	57.20	1,772	+0.41(+0.72%)
May 14, 2024	56.82	56.85	56.38	56.79	2,779	+0.32(+0.57%)
May 13, 2024	57.73	57.85	56.47	56.47	46,763	-0.50(-0.88%)
May 10, 2024	57.21	57.21	56.56	56.98	3,332	+0.17(+0.31%)
May 09, 2024	56.51	56.80	56.20	56.80	3,582	+0.12(+0.21%)
May 08, 2024	56.55	56.82	56.47	56.69	2,678	-0.27(-0.48%)
May 07, 2024	57.12	57.43	56.91	56.96	22,087	+1.03(+1.84%)
May 06, 2024	56.33	57.29	55.93	55.93	4,567	+0.22(+0.40%)
May 03, 2024	56.43	56.43	54.56	55.71	367,010	-0.09(-0.16%)
May 02, 2024	57.84	57.89	54.85	55.80	104,908	-3.35(-5.67%)
May 01, 2024	57.68	59.32	57.68	59.15	3,440	+0.66(+1.13%)
Apr 30, 2024	58.69	58.69	58.49	58.49	32,634	-0.35(-0.59%)
Apr 29, 2024	58.84	58.84	58.84	58.84	279	-0.12(-0.20%)
Apr 26, 2024	58.66	59.28	58.66	58.96	28,241	+0.20(+0.35%)
Apr 25, 2024	59.00	59.16	58.75	58.75	1,685	-0.20(-0.35%)
Apr 24, 2024	59.11	59.32	58.96	58.96	2,054	+0.17(+0.30%)
Apr 23, 2024	58.52	59.01	58.52	58.78	9,945	+0.04(+0.07%)
Apr 22, 2024	59.01	59.08	58.74	58.74	24,519	-0.24(-0.41%)
Apr 19, 2024	55.13	58.99	55.13	58.99	5,399	+4.48(+8.23%)
Apr 18, 2024	54.50	54.50	54.50	54.50	782	-0.20(-0.36%)
Apr 17, 2024	53.99	55.09	53.99	54.70	2,436	+1.84(+3.48%)
Apr 16, 2024	53.34	53.34	52.50	52.86	1,584	-1.27(-2.35%)
Apr 12, 2024				54.13	1,085	-1.64(-2.94%)
Apr 11, 2024	55.77	55.77	55.77	55.77	764	-0.31(-0.54%)
Apr 10, 2024	56.08	56.08	56.08	56.08	3,733	-0.57(-1.01%)
Apr 09, 2024	57.19	57.19	56.65	56.65	1,839	-0.29(-0.51%)
Apr 08, 2024	57.40	57.71	56.94	56.94	1,118	-1.16(-2.00%)
Apr 05, 2024	57.71	58.10	56.48	58.10	2,560	+0.40(+0.69%)
Apr 04, 2024	57.22	57.71	57.22	57.71	583	+0.86(+1.51%)
Apr 03, 2024	56.00	57.17	55.98	56.85	3,137	+1.25(+2.25%)
Apr 02, 2024	55.10	55.59	54.71	55.59	10,535	+0.49(+0.88%)
Apr 01, 2024	55.11	55.11	55.11	55.11	712	-1.25(-2.22%)
Mar 28, 2024	55.74	56.36	55.74	56.36	991	+1.21(+2.20%)
Mar 27, 2024	54.39	55.15	54.39	55.15	21,241	+0.81(+1.50%)
Mar 26, 2024	54.66	54.72	54.29	54.33	2,961	-0.78(-1.41%)
Mar 25, 2024	55.23	55.23	55.11	55.11	1,556	-0.09(-0.16%)
Mar 22, 2024	55.20	55.20	55.20	55.20	610	-1.33(-2.35%)
Mar 21, 2024	57.09	57.09	56.42	56.52	4,510	-0.47(-0.82%)
Mar 20, 2024	56.99	56.99	56.99	56.99	551	+1.89(+3.43%)
Mar 18, 2024				55.10	226	-0.41(-0.73%)
Mar 15, 2024	55.70	55.70	55.50	55.51	7,857	-0.17(-0.31%)
Mar 14, 2024	57.07	57.07	55.64	55.68	3,368	-1.88(-3.27%)
Mar 13, 2024	58.06	58.38	57.56	57.56	3,971	-0.22(-0.39%)
Mar 12, 2024	57.38	58.22	57.38	57.78	4,554	+0.40(+0.69%)
Mar 11, 2024	58.89	58.89	57.11	57.39	1,531	+0.61(+1.08%)
Mar 08, 2024	57.19	57.19	56.59	56.78	4,386	+0.75(+1.33%)
Mar 07, 2024	57.05	57.05	56.03	56.03	6,313	+0.72(+1.31%)
Mar 06, 2024	56.90	57.04	55.31	55.31	3,310	-1.76(-3.09%)
Mar 05, 2024	57.10	57.64	56.42	57.07	9,369	+0.94(+1.68%)
Mar 04, 2024	55.42	56.13	55.25	56.13	4,711	+0.48(+0.87%)
Mar 01, 2024	55.07	56.37	54.69	55.64	4,597	+0.23(+0.42%)
Feb 29, 2024	55.59	55.59	55.01	55.41	11,217	+0.22(+0.40%)
Feb 28, 2024	54.84	55.63	54.46	55.19	55,327	+0.72(+1.32%)
Feb 27, 2024	54.08	54.52	53.91	54.47	2,375	+1.17(+2.20%)
Feb 26, 2024	54.70	54.98	53.06	53.29	10,937	-1.86(-3.37%)
Feb 23, 2024	54.90	55.15	54.90	55.15	3,385	+0.37(+0.67%)
Feb 22, 2024	54.73	54.79	54.73	54.79	2,274	-0.38(-0.70%)
Feb 21, 2024	55.21	55.77	55.17	55.17	1,091	-0.02(-0.03%)
Feb 20, 2024	55.20	56.55	54.70	55.19	7,185	-0.01(-0.02%)
Feb 16, 2024	54.55	55.25	54.51	55.20	2,632	+0.16(+0.29%)
Feb 15, 2024	54.00	55.81	54.00	55.04	7,231	+1.57(+2.93%)
Feb 14, 2024	52.54	53.47	52.47	53.47	2,457	+1.57(+3.02%)
Feb 13, 2024	52.78	53.01	51.52	51.90	7,114	-2.25(-4.16%)
Feb 12, 2024	53.72	54.16	53.72	54.16	1,109	+0.86(+1.61%)
Feb 09, 2024	52.97	53.91	52.89	53.30	2,198	+0.25(+0.47%)
Feb 08, 2024	52.95	53.05	52.73	53.05	1,407	+0.38(+0.71%)
Feb 07, 2024	53.09	53.61	52.64	52.67	5,347	-1.14(-2.11%)
Feb 06, 2024	53.76	53.81	53.69	53.81	1,383	-0.26(-0.49%)
Feb 05, 2024	55.57	55.57	53.43	54.07	4,738	-1.59(-2.85%)
Feb 02, 2024	54.87	55.87	54.87	55.66	1,888	-0.69(-1.22%)
Feb 01, 2024	53.25	56.34	53.25	56.34	24,133	+5.63(+11.09%)
Jan 31, 2024	51.81	51.82	49.99	50.72	4,076	-0.55(-1.08%)
Jan 30, 2024	52.15	52.15	51.27	51.27	5,324	-1.33(-2.53%)
Jan 29, 2024	52.25	52.61	51.93	52.61	33,699	+0.05(+0.09%)
Jan 26, 2024	52.90	54.22	51.93	52.56	9,022	+0.56(+1.08%)
Jan 25, 2024	52.29	53.53	51.90	52.00	9,634	+0.13(+0.25%)
Jan 24, 2024	51.59	51.86	51.37	51.86	1,782	+0.16(+0.31%)
Jan 22, 2024				51.71	385	+1.39(+2.76%)
Jan 19, 2024	49.48	50.32	49.48	50.32	3,864	-0.08(-0.15%)
Jan 17, 2024				50.39	730	-1.75(-3.35%)
Jan 16, 2024	52.59	52.59	52.04	52.14	4,134	-1.21(-2.27%)
Jan 12, 2024	53.96	53.96	53.35	53.35	1,621	-0.46(-0.86%)
Jan 11, 2024	53.91	54.00	53.81	53.81	2,312	-1.29(-2.34%)
Jan 10, 2024	55.14	55.53	55.10	55.10	1,740	-0.04(-0.07%)
Jan 09, 2024	55.41	55.60	54.75	55.13	4,763	-0.86(-1.54%)
Jan 08, 2024	55.74	56.19	55.73	56.00	1,803	-0.20(-0.35%)
Jan 05, 2024	56.00	56.37	56.00	56.19	1,929	+0.12(+0.22%)
Jan 04, 2024	55.38	56.07	55.38	56.07	5,069	+0.12(+0.22%)
Jan 03, 2024	55.12	55.99	55.12	55.95	2,340	-0.54(-0.96%)
Jan 02, 2024	55.82	56.67	55.82	56.49	2,979	+1.15(+2.07%)
Dec 29, 2023	55.55	55.94	55.12	55.35	6,684	-0.60(-1.08%)
Dec 28, 2023	52.71	56.59	52.71	55.95	6,750	-0.21(-0.38%)
Dec 27, 2023	56.27	56.36	56.17	56.17	2,456	-0.03(-0.05%)
Dec 26, 2023	55.34	56.34	55.15	56.19	3,468	+1.16(+2.11%)
Dec 22, 2023	53.53	55.25	53.52	55.03	13,527	+1.60(+3.00%)
Dec 21, 2023	51.65	53.43	51.65	53.43	6,124	+1.44(+2.77%)
Dec 20, 2023	53.03	53.03	51.99	51.99	2,502	-0.73(-1.39%)
Dec 19, 2023	51.69	52.83	51.69	52.72	45,934	+0.92(+1.78%)
Dec 18, 2023	50.75	52.52	50.75	51.80	8,490	+0.64(+1.25%)
Dec 15, 2023	52.31	52.31	49.28	51.16	232,746	-1.51(-2.87%)
Dec 14, 2023	50.75	53.43	50.75	52.67	6,758	+1.52(+2.97%)
Dec 13, 2023	48.34	51.15	48.34	51.15	5,602	+0.85(+1.70%)
Dec 12, 2023	49.99	50.30	49.77	50.30	3,748	-0.52(-1.02%)
Dec 11, 2023	50.82	50.94	50.81	50.81	3,557	-0.08(-0.17%)
Dec 08, 2023	51.05	51.16	50.31	50.90	2,551	+0.09(+0.18%)
Dec 07, 2023	50.01	51.31	50.01	50.81	4,105	+0.33(+0.66%)
Dec 06, 2023	50.90	50.90	50.10	50.47	3,156	-0.10(-0.20%)
Dec 05, 2023	50.89	50.89	49.85	50.58	2,612	-0.23(-0.45%)
Dec 04, 2023	49.77	50.90	49.77	50.80	2,975	+0.74(+1.48%)
Dec 01, 2023	48.84	50.32	48.83	50.06	1,927	+0.91(+1.85%)
Nov 30, 2023	49.26	50.94	48.36	49.15	35,142	+0.54(+1.10%)
Nov 29, 2023	49.93	49.93	48.62	48.62	1,337	-0.67(-1.36%)
Nov 28, 2023	49.02	49.92	48.79	49.29	5,163	+0.16(+0.33%)
Nov 27, 2023	48.71	49.13	48.44	49.13	6,379	+0.05(+0.11%)
Nov 24, 2023	48.92	49.07	48.73	49.07	1,475	+0.18(+0.37%)
Nov 22, 2023	49.83	49.83	48.63	48.89	1,477	-0.41(-0.83%)
Nov 21, 2023	50.83	50.83	48.16	49.30	1,846	-0.29(-0.59%)
Nov 20, 2023	49.74	49.74	49.25	49.59	4,565	-1.10(-2.17%)
Nov 17, 2023	51.10	51.40	50.37	50.69	4,750	+2.02(+4.14%)
Nov 16, 2023	49.02	49.02	48.17	48.67	2,392	-0.54(-1.09%)
Nov 15, 2023	48.53	49.53	48.53	49.21	3,518	+0.12(+0.25%)
Nov 14, 2023	47.95	49.50	47.95	49.09	3,089	+2.71(+5.84%)
Nov 13, 2023	46.29	46.45	46.29	46.38	1,637	+0.08(+0.18%)
Nov 10, 2023	46.81	46.81	46.08	46.29	2,030	-0.82(-1.73%)
Nov 09, 2023	47.52	47.56	47.11	47.11	1,566	-0.25(-0.54%)
Nov 08, 2023	49.02	49.02	47.36	47.36	3,869	-1.58(-3.23%)
Nov 07, 2023	49.18	49.60	48.66	48.94	2,818	-0.12(-0.24%)
Nov 06, 2023	49.42	49.69	49.02	49.06	2,558	-0.99(-1.98%)
Nov 03, 2023	50.61	50.61	49.82	50.05	4,109	+1.16(+2.37%)
Nov 02, 2023	48.05	49.02	48.05	48.89	1,591	+2.43(+5.22%)
Nov 01, 2023	45.93	46.85	45.86	46.47	3,125	+0.37(+0.81%)
Oct 31, 2023	46.52	46.52	46.09	46.09	7,888	-0.19(-0.41%)
Oct 30, 2023	46.28	46.28	46.28	46.28	900	+0.22(+0.47%)
Oct 27, 2023	47.13	47.13	46.07	46.07	1,114	-0.69(-1.48%)
Oct 26, 2023	47.65	47.65	46.38	46.76	1,085	-0.68(-1.43%)
Oct 25, 2023	45.72	47.45	45.72	47.44	2,819	+0.74(+1.59%)
Oct 24, 2023	46.64	46.69	46.64	46.69	440	+0.77(+1.68%)
Oct 23, 2023	47.80	47.80	45.57	45.92	59,909	-1.88(-3.93%)
Oct 20, 2023	48.27	48.27	47.30	47.80	743	-0.65(-1.35%)
Oct 19, 2023	51.68	51.68	48.45	48.45	219,965	+0.42(+0.87%)
Oct 18, 2023	48.04	48.04	48.04	48.04	876	+0.37(+0.78%)
Oct 17, 2023	48.72	48.72	47.66	47.66	1,488	-1.06(-2.17%)
Oct 16, 2023	48.69	49.00	48.36	48.72	2,357	+1.19(+2.51%)
Oct 13, 2023	47.32	47.63	47.32	47.53	1,897	-0.56(-1.17%)
Oct 12, 2023	48.96	51.22	48.09	48.09	1,022	-1.60(-3.22%)
Oct 11, 2023	49.13	49.69	49.13	49.69	1,460	+0.56(+1.15%)
Oct 10, 2023	49.92	49.92	49.13	49.13	1,776	-0.34(-0.70%)
Oct 09, 2023	49.48	49.48	49.47	49.47	613	+3.10(+6.70%)
Oct 06, 2023	46.03	47.27	46.03	46.37	5,498	+0.32(+0.70%)
Oct 05, 2023	46.05	46.05	46.05	46.05	1,039	-2.07(-4.31%)
Oct 04, 2023	47.21	48.12	47.21	48.12	1,442	-0.29(-0.60%)
Oct 03, 2023	49.02	49.02	48.21	48.41	2,020	-1.23(-2.49%)
Oct 02, 2023	51.74	51.74	49.64	49.64	86,503	-2.22(-4.29%)
Sep 29, 2023	52.74	52.81	51.87	51.87	4,944	-0.55(-1.06%)
Sep 28, 2023	52.48	52.59	52.23	52.42	2,203	-0.36(-0.69%)
Sep 27, 2023	52.41	52.78	52.41	52.78	998	-0.18(-0.34%)
Sep 26, 2023	53.85	53.85	52.97	52.97	1,857	-1.38(-2.54%)
Sep 25, 2023	54.43	54.35	54.35	54.35	898	-0.05(-0.08%)
Sep 22, 2023	54.37	54.49	54.33	54.39	2,238	-0.36(-0.66%)
Sep 21, 2023	54.99	54.99	54.31	54.75	1,200	-0.54(-0.97%)
Sep 20, 2023	54.34	55.86	54.34	55.29	4,344	+0.95(+1.74%)
Sep 19, 2023	55.02	55.02	53.95	54.34	3,365	+0.03(+0.06%)
Sep 18, 2023	54.45	54.45	53.95	54.31	965	-0.40(-0.73%)
Sep 15, 2023	54.25	55.08	54.17	54.71	2,788	+0.93(+1.74%)
Sep 14, 2023	53.53	53.85	53.53	53.77	1,041	+1.34(+2.55%)
Sep 13, 2023	52.70	53.06	52.44	52.44	4,245	+0.00(+0.00%)
Sep 12, 2023	51.88	52.67	51.88	52.44	129,059	-0.22(-0.41%)
Sep 11, 2023	52.93	52.93	52.17	52.66	4,915	-0.56(-1.05%)
Sep 08, 2023	53.60	53.60	52.73	53.21	5,110	-1.05(-1.93%)
Sep 07, 2023	55.09	55.09	54.26	54.26	668	-0.68(-1.24%)
Sep 06, 2023	54.90	54.94	54.38	54.94	1,616	-0.21(-0.38%)
Sep 05, 2023	55.05	55.50	54.54	55.15	4,555	-0.18(-0.33%)
Sep 01, 2023	55.23	56.31	55.02	55.33	4,526	-0.16(-0.28%)
Aug 31, 2023	54.46	55.81	54.03	55.49	28,599	+4.35(+8.50%)
Aug 30, 2023	51.49	51.49	51.03	51.14	21,741	-0.43(-0.84%)
Aug 29, 2023	51.02	51.57	50.74	51.57	178,653	+0.66(+1.30%)
Aug 28, 2023	51.21	51.65	50.90	50.91	5,566	+0.49(+0.98%)
Aug 25, 2023	50.53	50.53	49.66	50.42	1,847	-0.10(-0.20%)
Aug 24, 2023	50.48	50.76	50.34	50.52	1,574	+0.33(+0.65%)
Aug 23, 2023	50.55	50.58	50.19	50.19	2,087	-0.26(-0.52%)
Aug 22, 2023	50.09	50.63	50.03	50.45	1,177	-0.22(-0.44%)
Aug 21, 2023	51.26	51.26	50.20	50.68	11,471	-0.27(-0.54%)
Aug 18, 2023	50.91	51.52	50.91	50.95	2,591	-0.11(-0.22%)
Aug 17, 2023	50.88	51.58	50.80	51.06	3,648	+0.15(+0.30%)
Aug 16, 2023	50.86	51.28	50.86	50.91	2,450	+0.11(+0.23%)
Aug 15, 2023	51.39	51.39	50.79	50.79	1,066	-1.23(-2.37%)
Aug 14, 2023	52.27	52.27	51.74	52.02	945	-1.53(-2.86%)
Aug 11, 2023	52.81	53.55	52.58	53.55	1,716	+0.58(+1.09%)
Aug 10, 2023	53.82	53.82	52.98	52.98	1,300	-1.51(-2.77%)
Aug 09, 2023	55.28	55.28	54.49	54.49	13,681	+1.91(+3.63%)
Aug 08, 2023	52.49	52.79	52.32	52.58	3,328	-1.51(-2.80%)
Aug 07, 2023	54.23	54.23	53.72	54.09	3,069	+0.01(+0.02%)
Aug 04, 2023	55.33	55.33	54.08	54.08	3,451	-1.41(-2.54%)
Aug 03, 2023	55.75	56.34	55.49	55.49	1,549	-2.89(-4.95%)
Aug 02, 2023	57.49	58.38	57.19	58.38	2,745	+0.60(+1.04%)
Aug 01, 2023	60.30	60.30	57.76	57.78	4,243	-1.09(-1.85%)
Jul 31, 2023	58.89	58.89	58.82	58.88	2,007	+0.66(+1.13%)
Jul 28, 2023	58.03	58.57	57.87	58.22	1,332	+0.59(+1.02%)
Jul 27, 2023	59.28	59.28	57.63	57.63	2,694	-2.30(-3.83%)
Jul 26, 2023	59.06	60.49	59.06	59.92	4,597	+1.33(+2.27%)
Jul 25, 2023	58.36	58.59	58.30	58.59	1,026	+1.06(+1.85%)
Jul 24, 2023	57.51	57.93	57.51	57.53	2,756	-0.36(-0.63%)
Jul 21, 2023	57.94	57.94	57.89	57.89	1,979	+0.30(+0.52%)
Jul 20, 2023	57.27	57.71	57.27	57.59	2,996	+0.11(+0.19%)
Jul 19, 2023	58.22	58.52	57.40	57.48	3,702	+0.55(+0.97%)
Jul 18, 2023	57.08	57.08	56.40	56.93	3,211	+0.46(+0.81%)
Jul 17, 2023	56.30	57.00	56.30	56.47	27,904	-0.48(-0.85%)
Jul 14, 2023	58.16	58.16	56.96	56.96	5,219	-1.51(-2.59%)
Jul 13, 2023	58.32	58.59	57.82	58.47	36,304	+0.21(+0.36%)
Jul 12, 2023	58.31	58.56	57.51	58.26	5,266	+1.13(+1.99%)
Jul 11, 2023	56.12	57.12	56.12	57.12	2,208	+0.87(+1.55%)
Jul 10, 2023	56.43	56.47	55.86	56.25	2,028	-0.12(-0.22%)
Jul 07, 2023	57.02	57.02	55.95	56.38	4,017	-0.89(-1.55%)
Jul 06, 2023	57.01	57.27	57.01	57.27	605	-0.77(-1.32%)
Jul 05, 2023	58.79	58.79	58.03	58.03	1,955	-0.56(-0.95%)
Jul 03, 2023	58.44	58.65	58.44	58.59	2,018	+0.16(+0.28%)
Jun 30, 2023	58.15	58.60	58.15	58.43	14,637	+0.33(+0.58%)
Jun 29, 2023	57.64	58.42	57.38	58.09	5,513	+0.55(+0.95%)
Jun 28, 2023	58.23	58.33	57.55	57.55	8,872	-1.06(-1.81%)
Jun 27, 2023	59.53	59.53	58.61	58.61	2,328	-2.97(-4.82%)
Jun 26, 2023	58.01	61.58	58.01	61.58	2,360	+4.24(+7.40%)
Jun 23, 2023	57.53	57.84	57.33	57.33	1,308	+0.15(+0.27%)
Jun 22, 2023	57.40	57.40	57.07	57.18	909	-0.88(-1.52%)
Jun 21, 2023	57.99	58.45	57.95	58.06	2,686	-0.81(-1.37%)
Jun 20, 2023	58.99	59.10	58.87	58.87	1,069	-0.85(-1.43%)
Jun 16, 2023	59.74	59.74	59.18	59.72	1,585	+0.24(+0.40%)

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.

Ugi Corp (NY: UGIC )

Historical Prices

Sections

Services

Follow Us

Log In Using Your Account

Benton, AR (72018)

Today

Tonight

Ugi Corp (NY: UGIC )

Historical Prices

Sections

Services

Follow Us