Quantcast

Historical Stock Prices

UGI 
$48.21
*  
1.66
3.57%
Get UGI Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading UGI now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/16/2019 46.83 48.37 46.8 48.21 1,874,801
08/15/2019 46.5 47.11 46.28 46.55 1,720,523
08/14/2019 47.03 47.08 46.27 46.5 1,295,842
08/13/2019 46.92 47.57 46.8 47.05 1,101,999
08/12/2019 47.7 47.7 46.98 47.32 812,418
08/09/2019 48.46 48.58 47.59 47.61 1,032,209
08/08/2019 47.41 48.6564 47.17 48.6 1,868,296
08/07/2019 47.5 47.8 46.63 47.56 1,947,395
08/06/2019 49.13 49.68 45.94 47.67 2,723,728
08/05/2019 51.05 51.05 48.77 49.42 1,453,667
08/02/2019 51.43 51.79 51.06 51.16 1,048,140
08/01/2019 51.05 51.85 50.55 51.4 1,785,922
07/31/2019 51.44 51.88 51.01 51.09 2,192,690
07/30/2019 51.43 52.09 51.06 51.21 1,074,358
07/29/2019 50.99 51.48 50.84 51.41 1,750,238
07/26/2019 50.82 51.38 50.575 50.92 1,066,838
07/25/2019 50.6 50.93 50.47 50.68 1,881,927
07/24/2019 50.31 50.73 50.21 50.6 1,142,617
07/23/2019 50.11 50.57 49.62 50.24 1,134,403
07/22/2019 50.48 50.52 49.87 49.99 985,249
07/19/2019 51.3 51.63 50.28 50.28 826,447
07/18/2019 51.81 51.88 51.17 51.58 1,270,502
07/17/2019 52.86 52.89 51.87 51.96 1,402,767
07/16/2019 52.57 52.69 52.27 52.6 962,089
07/15/2019 52.98 52.98 52.48 52.65 1,026,395
07/12/2019 53.24 53.25 52.515 52.9 1,040,054
07/11/2019 53.07 53.32 52.6001 53.16 1,420,401
07/10/2019 53.26 53.45 52.97 53.09 922,234
07/09/2019 53.1 53.13 52.55 53.04 1,179,795
07/08/2019 52.84 53.22 52.705 53.21 1,269,656
07/05/2019 52.15 52.94 52.08 52.9 934,982
07/03/2019 53.64 53.82 51.72 52.43 1,518,194
07/02/2019 53.57 54.05 53.32 53.99 835,110
07/01/2019 53.5 53.78 53.04 53.33 1,090,416
06/28/2019 52.79 53.485 52.79 53.41 2,023,011
06/27/2019 52.57 52.94 52.21 52.81 829,584
06/26/2019 53.91 53.95 52.39 52.4 1,239,391
06/25/2019 53.56 54.25 53.35 54.01 1,138,556
06/24/2019 53.92 53.98 53.24 53.4 863,918
06/21/2019 52.72 53.98 52.58 53.85 2,110,824
06/20/2019 53.22 53.29 52.58 53.09 688,727
06/19/2019 52.33 52.98 51.98 52.81 1,067,654
06/18/2019 53.21 53.21 52.11 52.37 920,795
06/17/2019 52.89 53.05 52.41 52.64 800,721
06/14/2019 52.82 53.25 52.53 53.05 633,049
06/13/2019 52.84 53.1 52.5 52.72 891,097
06/12/2019 52.64 53.06 52.55 52.97 765,480
06/11/2019 52.58 52.72 52.11 52.5 887,183
06/10/2019 53.52 53.7 52.525 52.66 444,324
06/07/2019 54.22 54.48 53.71 53.71 788,708
06/06/2019 53.4 53.84 53.27 53.68 1,047,268
06/05/2019 52.55 53.335 52.15 53.16 724,881
06/04/2019 52.6 52.62 51.855 52.54 1,018,083
06/03/2019 51.81 52.48 51.6 52.35 877,832
05/31/2019 51.05 51.63 50.71 51.61 906,837
05/30/2019 51.5 51.88 50.93 51.21 954,605
05/29/2019 52.91 52.91 51.36 51.49 782,449
05/28/2019 53.26 53.51 52.77 52.84 1,914,137
05/24/2019 52.6 53.34 52.59 53.24 885,220
05/23/2019 53.53 53.53 52.24 52.45 1,175,641
05/22/2019 53.57 53.61 53.11 53.57 876,964
05/21/2019 53.23 53.62 53.05 53.47 1,361,652
05/20/2019 53.78 54.16 52.96 53.22 1,119,009
05/17/2019 54.08 54.26 53.86 53.92 1,054,574
05/16/2019 53.75 54.43 53.75 54.23 1,661,013
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio