UGI Corporation (UGI) Historical Stock Data

22.44 ↑0.45 (2.05%)

As of December 1, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, UGI is down -0.04% a day on average. There have been 17 days where UGI Corporation closed green and 13 days where UGI closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-01	21.97	22.44	↑$0.47 (2.14%)	21.74	22.54	1.18M
2023-11-30	21.92	21.99	↑$0.07 (0.32%)	21.58	22.07	2.50M
2023-11-29	22.19	21.84	↓$0.35 (-1.58%)	21.75	22.54	1.42M
2023-11-28	21.93	22.04	↑$0.11 (0.50%)	21.67	22.14	1.40M
2023-11-27	21.93	21.94	↑$0.01 (0.05%)	21.64	22.05	2.06M
2023-11-24	22.08	21.93	↓$0.15 (-0.68%)	21.84	22.14	443.21K
2023-11-22	22.11	22.06	↓$0.05 (-0.23%)	21.73	22.20	0.90M
2023-11-21	21.97	21.99	↑$0.02 (0.09%)	21.55	22.05	1.62M
2023-11-20	22.23	22.25	↑$0.02 (0.09%)	21.96	22.42	1.78M
2023-11-17	22.25	22.51	↑$0.26 (1.17%)	22.25	22.98	3.09M
2023-11-16	22.12	21.68	↓$0.44 (-1.99%)	21.47	22.19	2.09M
2023-11-15	21.88	22.01	↑$0.13 (0.59%)	21.88	22.26	1.94M
2023-11-14	21.28	21.89	↑$0.61 (2.87%)	21.28	22.03	1.90M
2023-11-13	20.53	20.64	↑$0.11 (0.54%)	20.42	20.85	1.53M
2023-11-10	21.00	20.62	↓$0.38 (-1.81%)	20.32	21.00	1.64M
2023-11-09	21.35	20.90	↓$0.45 (-2.11%)	20.79	21.49	1.25M
2023-11-08	21.74	21.23	↓$0.51 (-2.35%)	21.06	21.81	1.75M
2023-11-07	21.75	21.81	↑$0.06 (0.28%)	21.70	22.01	1.28M
2023-11-06	22.28	21.90	↓$0.38 (-1.71%)	21.77	22.34	1.47M
2023-11-03	22.23	22.36	↑$0.13 (0.58%)	22.18	22.68	1.94M
2023-11-02	21.16	21.89	↑$0.73 (3.45%)	21.12	21.90	1.69M
2023-11-01	20.87	20.87	↑$0.00 (0.00%)	20.59	21.04	1.57M
2023-10-31	20.54	20.80	↑$0.26 (1.27%)	20.39	20.80	2.06M
2023-10-30	20.85	20.50	↓$0.35 (-1.68%)	20.37	21.09	1.59M
2023-10-27	21.06	20.70	↓$0.36 (-1.71%)	20.63	21.25	1.36M
2023-10-26	21.14	21.00	↓$0.14 (-0.66%)	20.72	21.32	1.76M
2023-10-25	20.78	21.23	↑$0.45 (2.17%)	20.67	21.45	2.09M
2023-10-24	20.48	20.74	↑$0.26 (1.27%)	20.39	20.79	1.88M
2023-10-23	20.53	20.26	↓$0.27 (-1.32%)	20.19	20.64	1.73M
2023-10-20	20.97	20.79	↓$0.18 (-0.86%)	20.75	21.22	0.93M