U.S. Markets closed

Universal Health Services, Inc. (UHS)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
119.88+1.20 (+1.01%)
At close: 4:02PM EDT

119.65 -0.22 (-0.18%)
After hours: 4:11PM EDT

People also watch
LPNTCYHHCATHCTRI
DateOpenHighLowCloseAdj Close*Volume
May 22, 2017118.46120.19118.46119.88119.88438,100
May 19, 2017119.47119.76118.28118.68118.68518,700
May 18, 2017118.66119.32118.28118.42118.42603,400
May 17, 2017120.86121.00118.60118.60118.60536,200
May 16, 2017122.55122.77120.82120.86120.86269,300
May 15, 2017121.96122.77121.47121.85121.85474,000
May 12, 2017122.72122.95121.38122.29122.29281,400
May 11, 2017123.11123.74121.56122.83122.83467,900
May 10, 2017122.45123.99122.39123.61123.61428,100
May 09, 2017121.45123.23121.39122.50122.50509,400
May 08, 2017121.98122.69120.77121.32121.32624,200
May 05, 2017122.72122.90121.45121.99121.99656,700
May 04, 2017123.18123.91121.27122.50122.501,683,300
May 03, 2017124.36125.50122.59123.71123.711,176,000
May 02, 2017120.90125.40120.90124.40124.401,050,700
May 01, 2017120.72121.40119.90120.44120.44604,500
Apr 28, 2017118.19120.87118.19120.76120.76761,200
Apr 27, 2017118.66119.35117.88118.21118.21678,200
Apr 26, 2017120.52123.41116.29118.47118.471,501,700
Apr 25, 2017121.18121.93120.53121.42121.42781,100
Apr 24, 2017120.22121.11119.71120.90120.90564,800
Apr 21, 2017119.01119.31118.16118.84118.84468,500
Apr 20, 2017120.00120.00116.85119.13119.131,164,400
Apr 19, 2017120.33120.99119.95120.09120.09495,900
Apr 18, 2017121.60122.00117.25119.89119.891,396,400
Apr 17, 2017121.01122.03120.56122.00122.00407,200
Apr 13, 2017123.28123.28121.67121.81121.81381,600
Apr 12, 2017123.14123.31121.68123.06123.06280,600
Apr 11, 2017122.78123.41120.67122.87122.87702,300
Apr 10, 2017123.09123.98122.63123.45123.45453,700
Apr 07, 2017123.82123.84122.63123.26123.26320,600
Apr 06, 2017123.65124.13122.41123.98123.98411,900
Apr 05, 2017123.62126.49123.24123.65123.65595,500
Apr 04, 2017124.93125.07121.85123.04123.04874,800
Apr 03, 2017124.66125.36123.99125.07125.07581,200
Mar 31, 2017125.60126.08124.17124.45124.45782,100
Mar 30, 2017124.15126.25123.78125.66125.66585,200
Mar 29, 2017125.09125.99124.43124.56124.56619,400
Mar 28, 2017125.34125.73123.28125.47125.471,355,700
Mar 27, 2017122.62128.49122.62125.97125.972,173,200
Mar 24, 2017119.57122.89119.29121.89121.891,428,400
Mar 23, 2017118.78120.25118.50118.83118.83628,800
Mar 22, 2017118.38118.98117.51118.72118.72534,000
Mar 21, 2017119.63120.28117.80118.07118.07726,400
Mar 20, 2017120.24120.62118.76119.50119.50471,100
Mar 17, 2017120.95121.10119.56120.08120.08821,000
Mar 16, 2017121.76121.76119.23120.70120.70449,600
Mar 15, 2017120.28121.82120.05121.47121.47638,700
Mar 14, 2017120.75121.16119.30120.05120.05789,100
Mar 13, 2017122.10122.53121.11121.98121.98525,000
Mar 10, 2017123.82124.09121.28121.82121.82855,300
Mar 09, 2017123.86125.06122.66123.94123.94703,900
Mar 08, 2017123.89124.81123.42123.81123.81507,100
Mar 07, 2017125.53125.96122.97123.75123.75834,100
Mar 06, 2017125.65127.15125.18126.56126.561,082,300
Mar 03, 2017123.04125.61122.86125.58125.58791,500
Mar 02, 2017124.74125.15122.60122.83122.83833,700
Mar 01, 2017128.81129.74125.46125.56125.561,521,600
Feb 28, 2017125.62126.32124.70125.60125.601,014,600
Feb 27, 2017125.50126.98124.99126.65126.65657,200
Feb 27, 20170.1 Dividend
Feb 24, 2017124.70126.08123.72125.98125.98723,200
Feb 23, 2017124.03124.78123.80124.55124.55337,500
Feb 22, 2017124.48124.48123.46123.75123.75562,900
Feb 21, 2017123.10125.03123.10124.65124.65735,200
Feb 17, 2017121.36122.97121.17122.95122.95605,100
Feb 16, 2017122.18122.71121.33122.13122.13678,700
Feb 15, 2017121.00122.47120.70122.41122.41856,100
Feb 14, 2017117.73121.48117.51121.30121.301,508,700
Feb 13, 2017116.87117.97116.63117.88117.88713,100
Feb 10, 2017116.14116.74116.01116.45116.45658,900
Feb 09, 2017113.78116.28113.66116.27116.27795,900
Feb 08, 2017113.00113.91112.41113.78113.78510,300
Feb 07, 2017113.22114.53111.96113.39113.391,049,800
Feb 06, 2017114.11114.53112.83112.90112.90344,400
Feb 03, 2017113.20114.35113.14113.85113.85734,200
Feb 02, 2017113.65113.86112.35112.75112.75622,300
Feb 01, 2017113.13114.48112.39113.94113.94724,800
Jan 31, 2017113.05113.41111.48112.63112.63758,700
Jan 30, 2017112.95113.02111.02112.75112.75667,700
Jan 27, 2017113.56113.56112.16112.93112.93440,800
Jan 26, 2017113.71114.66112.84113.11113.11510,900
Jan 25, 2017112.26114.42112.26114.00114.001,133,600
Jan 24, 2017111.79112.36110.86112.23112.23430,100
Jan 23, 2017112.24112.24109.88111.43111.43757,400
Jan 20, 2017111.94112.97111.78112.75112.75467,000
Jan 19, 2017113.03113.87111.60111.75111.75644,200
Jan 18, 2017114.63114.63113.06113.60113.60492,700
Jan 17, 2017112.73114.98111.77114.30114.30791,000
Jan 13, 2017112.03113.00111.84112.67112.67459,300
Jan 12, 2017111.97112.58110.64112.40112.40666,000
Jan 11, 2017112.13112.79110.63112.13112.13448,600
Jan 10, 2017111.55112.93111.35112.34112.34886,100
Jan 09, 2017108.65111.73108.53111.54111.541,091,000
Jan 06, 2017109.06109.31107.71108.51108.51728,800
Jan 05, 2017108.16109.45107.23108.77108.771,169,100
Jan 04, 2017107.33109.20106.35108.81108.81990,700
Jan 03, 2017106.81107.86105.22106.71106.71990,200
Dec 30, 2016106.41107.06105.73106.38106.38576,800
Dec 29, 2016106.08107.01105.08106.40106.40548,700
*Close price adjusted for dividends and splits.
Loading more data...