UGI Corporation (UGI) Historical Stock Data
28.50 ↑3.72 (15.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UGI is up 0.31% a day on average. There have been 12 days where UGI Corporation closed green and 18 days where UGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 25.26 | 28.50 | ↑$3.24 (12.83%) | 25.11 | 28.66 | 10.22M |
| 2024-11-21 | 24.31 | 24.78 | ↑$0.47 (1.93%) | 24.23 | 24.85 | 2.27M |
| 2024-11-20 | 24.30 | 24.31 | ↑$0.01 (0.04%) | 24.17 | 24.52 | 2.43M |
| 2024-11-19 | 24.25 | 24.37 | ↑$0.12 (0.49%) | 24.07 | 24.45 | 2.32M |
| 2024-11-18 | 24.00 | 24.44 | ↑$0.44 (1.83%) | 24.00 | 24.57 | 3.39M |
| 2024-11-15 | 23.54 | 24.12 | ↑$0.59 (2.49%) | 23.52 | 24.39 | 2.95M |
| 2024-11-14 | 23.66 | 23.24 | ↓$0.42 (-1.78%) | 23.18 | 23.70 | 1.66M |
| 2024-11-13 | 23.85 | 23.49 | ↓$0.36 (-1.51%) | 23.46 | 23.87 | 1.34M |
| 2024-11-12 | 23.93 | 23.72 | ↓$0.21 (-0.88%) | 23.69 | 24.20 | 1.29M |
| 2024-11-11 | 23.90 | 23.94 | ↑$0.04 (0.17%) | 23.80 | 24.11 | 1.62M |
| 2024-11-08 | 23.88 | 23.81 | ↓$0.07 (-0.29%) | 23.75 | 24.09 | 1.78M |
| 2024-11-07 | 24.00 | 23.86 | ↓$0.14 (-0.58%) | 23.85 | 24.28 | 2.73M |
| 2024-11-06 | 23.83 | 23.91 | ↑$0.08 (0.34%) | 23.69 | 24.06 | 2.25M |
| 2024-11-05 | 23.22 | 23.46 | ↑$0.24 (1.03%) | 23.14 | 23.61 | 2.17M |
| 2024-11-04 | 23.53 | 23.35 | ↓$0.18 (-0.76%) | 23.29 | 23.73 | 1.71M |
| 2024-11-01 | 24.00 | 23.46 | ↓$0.54 (-2.25%) | 23.43 | 24.12 | 1.69M |
| 2024-10-31 | 24.17 | 23.91 | ↓$0.26 (-1.08%) | 23.88 | 24.28 | 2.12M |
| 2024-10-30 | 24.50 | 24.16 | ↓$0.34 (-1.39%) | 24.13 | 24.74 | 1.72M |
| 2024-10-29 | 24.72 | 24.51 | ↓$0.21 (-0.85%) | 24.51 | 24.83 | 1.81M |
| 2024-10-28 | 24.70 | 24.95 | ↑$0.25 (1.01%) | 24.67 | 25.07 | 1.49M |
| 2024-10-25 | 24.87 | 24.63 | ↓$0.24 (-0.97%) | 24.50 | 25.06 | 1.61M |
| 2024-10-24 | 24.87 | 24.74 | ↓$0.13 (-0.52%) | 24.67 | 25.04 | 1.04M |
| 2024-10-23 | 24.90 | 24.87 | ↓$0.03 (-0.12%) | 24.76 | 25.20 | 1.14M |
| 2024-10-22 | 24.98 | 24.95 | ↓$0.03 (-0.12%) | 24.81 | 25.16 | 1.34M |
| 2024-10-21 | 25.29 | 25.01 | ↓$0.28 (-1.11%) | 24.88 | 25.40 | 1.44M |
| 2024-10-18 | 24.86 | 25.30 | ↑$0.44 (1.77%) | 24.78 | 25.33 | 1.59M |
| 2024-10-17 | 25.13 | 24.86 | ↓$0.27 (-1.07%) | 24.83 | 25.21 | 1.46M |
| 2024-10-16 | 25.45 | 25.16 | ↓$0.29 (-1.14%) | 25.15 | 25.55 | 2.05M |
| 2024-10-15 | 24.85 | 25.33 | ↑$0.48 (1.93%) | 24.76 | 25.57 | 2.58M |
| 2024-10-14 | 24.80 | 24.76 | ↓$0.04 (-0.16%) | 24.51 | 24.96 | 1.42M |
Create an account or log in to view more rows.
$UGI love cooking these little bears on here
$UGI when's the offering?
$UGI recovery hasn’t even started yet.. imo
$UGI one of the poorest performed stocks for a big name.
$UGI pressure
$UGI Let’s get it
$UGI Looking for this cup to breakout.
$UGI holdddd it tight yall
$UGI Monday I'm out Apes
going to enjoy these gains
$UGI holdddd it tight yall