Quantcast

UGI Corporation Common Stock Historical Stock Prices

UGI 
$53.86
*  
0.47
0.88%
Get UGI Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading UGI now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    UGI Pre-Market
 
 
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 15-JUL-2018 TO 15-OCT-2018

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.
16:00 53.32 54.19 53.17 53.86 703,853
10/15/2018 53.36 54.19 53.17 53.86 704,994
10/12/2018 53.97 54.14 52.87 53.39 569,838
10/11/2018 55.25 55.32 53.68 53.73 661,434
10/10/2018 55.31 56 55.22 55.25 650,102
10/09/2018 55.61 55.93 55.47 55.56 680,692
10/08/2018 55.33 55.78 55.21 55.57 704,573
10/05/2018 54.92 55.56 54.69 55.33 534,522
10/04/2018 54.96 55.25 54.54 54.95 379,683
10/03/2018 55.01 55.41 54.77 55.18 492,164
10/02/2018 55.08 55.45 54.835 55.08 585,194
10/01/2018 55.38 55.55 54.88 55 400,464
09/28/2018 55 55.52 54.9703 55.48 873,157
09/27/2018 54.38 54.99 54.36 54.88 839,198
09/26/2018 54.69 55.11 54.27 54.3 755,167
09/25/2018 54.84 54.84 54.24 54.34 654,112
09/24/2018 54.47 54.87 54.45 54.67 570,186
09/21/2018 54.22 54.67 53.85 54.43 1,082,820
09/20/2018 53.8 54.28 53.49 54.21 662,299
09/19/2018 55.06 55.26 53.5 53.76 1,505,559
09/18/2018 55.08 55.3 54.89 55 824,566
09/17/2018 55.21 55.395 54.92 55.13 601,098
09/14/2018 55.17 55.35 54.995 55.18 1,050,984
09/13/2018 54.48 55.35 54.1001 55.33 770,624
09/12/2018 54.59 54.805 54.33 54.64 540,631
09/11/2018 53.5 54.51 53.45 54.49 1,386,113
09/10/2018 54.16 54.37 53.57 53.59 768,539
09/07/2018 54.94 55.01 54.11 54.16 816,774
09/06/2018 54.74 55.23 54.67 55.14 1,224,621
09/05/2018 54.18 54.72 54.18 54.65 1,885,379
09/04/2018 54.1 54.6 53.88 54.16 769,017
08/31/2018 53.91 54.19 53.79 54.05 1,016,383
08/30/2018 54.05 54.56 53.89 54 874,432
08/29/2018 54.01 54.13 53.72 54.02 449,982
08/28/2018 54.03 54.25 53.72 53.83 799,851
08/27/2018 54.55 54.55 53.92 54.07 504,214
08/24/2018 54.53 54.74 54.38 54.48 794,842
08/23/2018 54.84 54.91 54.42 54.52 544,466
08/22/2018 54.81 54.94 54.42 54.84 1,127,971
08/21/2018 55.57 55.77 54.8 54.84 644,478
08/20/2018 55.64 55.77 55.47 55.58 750,655
08/17/2018 55.22 55.94 55.22 55.47 1,070,283
08/16/2018 54.81 55.39 54.71 55.27 940,331
08/15/2018 54.75 55.06 54.47 54.65 1,136,166
08/14/2018 54.26 54.9 54.26 54.67 716,194
08/13/2018 54.3 54.57 54.04 54.52 666,946
08/10/2018 54.63 55 54.28 54.29 425,227
08/09/2018 54 54.74 53.64 54.61 848,889
08/08/2018 53.8 53.94 53.49 53.89 723,845
08/07/2018 53.44 54 53.22 53.96 879,898
08/06/2018 52.9 53.74 52.9 53.46 649,446
08/03/2018 52.55 53.0601 52.05 52.84 568,535
08/02/2018 51.92 52.75 50.31 52.43 768,463
08/01/2018 53.14 53.23 52.2 52.9 827,089
07/31/2018 52.61 53.25 52.17 53.14 1,456,190
07/30/2018 52.65 52.75 52.26 52.48 575,789
07/27/2018 52.84 53.13 52.4101 52.58 334,784
07/26/2018 52.93 53.3 52.73 52.91 364,324
07/25/2018 52.66 53.07 52.39 52.71 609,339
07/24/2018 52.75 52.93 51.95 52.74 631,407
07/23/2018 52.84 52.94 52.44 52.82 583,148
07/20/2018 53.07 53.15 52.57 52.97 826,265
07/19/2018 52.73 53.54 52.675 53.15 833,860
07/18/2018 52.48 52.76 52.16 52.68 687,303
07/17/2018 52.69 52.92 52.39 52.45 1,063,830
07/16/2018 52.77 52.77 52.21 52.58 636,044
*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