Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Universal Health Services, Inc. (UHS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
112.64+3.02 (+2.75%)
At close: 04:00PM EDT
112.64 0.00 (0.00%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 2022111.24113.00111.07112.64112.64383,309
Aug 09, 2022110.15110.75109.17109.62109.62403,300
Aug 08, 2022111.30111.30109.96110.16110.16334,000
Aug 05, 2022109.10110.58108.37110.35110.35406,200
Aug 04, 2022111.17111.17109.55109.70109.70519,600
Aug 03, 2022110.86111.50109.60111.16111.16442,900
Aug 02, 2022110.22111.26108.73109.92109.92421,600
Aug 01, 2022111.71112.27110.25110.25110.25402,300
Jul 29, 2022111.06112.91110.34112.47112.47468,100
Jul 28, 2022109.28112.20109.14111.78111.78592,300
Jul 27, 2022108.93109.88107.36109.27109.27833,500
Jul 26, 2022114.82114.82107.98109.36109.361,312,400
Jul 25, 2022111.00113.20109.16110.10110.101,072,200
Jul 22, 2022116.46120.48110.32110.99110.991,501,200
Jul 21, 2022108.27109.59107.18109.48109.48962,400
Jul 20, 2022107.66109.19107.10108.00108.00935,000
Jul 19, 2022105.52107.86105.48107.72107.721,017,600
Jul 18, 2022103.61105.33103.05103.75103.751,149,500
Jul 15, 2022102.36103.80100.78103.05103.05541,400
Jul 14, 2022100.26101.0998.63100.27100.27647,900
Jul 13, 2022100.45102.95100.45102.05102.05414,500
Jul 12, 2022100.26103.0599.90101.83101.83604,800
Jul 11, 2022102.54102.68101.10101.32101.32424,600
Jul 08, 2022105.15106.00103.40103.44103.44557,200
Jul 07, 2022103.05105.38103.05105.29105.29649,000
Jul 06, 2022101.00103.2799.98102.25102.25991,200
Jul 05, 2022104.64105.10102.42104.90104.90653,000
Jul 01, 2022100.41106.18100.35105.97105.971,157,000
Jun 30, 2022101.81102.2998.89100.71100.712,943,500
Jun 29, 2022106.87108.34105.00107.24107.24723,800
Jun 28, 2022108.60110.00105.92106.09106.09540,800
Jun 27, 2022109.43110.22107.59108.19108.191,087,600
Jun 24, 2022106.35109.05104.82108.77108.771,066,600
Jun 23, 2022105.34106.19104.59105.39105.39611,500
Jun 22, 2022102.25106.15102.25104.91104.91623,700
Jun 21, 2022105.53105.53101.77102.96102.961,307,400
Jun 17, 2022101.09104.82101.09103.79103.792,631,900
Jun 16, 2022102.96103.2099.54101.47101.471,553,200
Jun 15, 2022105.61107.33103.68105.44105.441,293,700
Jun 14, 2022109.48109.48104.73104.87104.871,806,300
Jun 13, 2022112.04112.85108.83109.56109.561,123,200
Jun 10, 2022115.65116.54114.12114.75114.751,560,200
Jun 09, 2022119.86120.30117.94117.99117.99502,800
Jun 08, 2022121.30121.76119.88120.41120.41444,100
Jun 07, 2022119.75122.47119.00122.27122.27651,600
Jun 06, 2022121.50123.02120.10121.17121.17434,400
Jun 03, 2022122.01122.48121.02121.17121.17691,400
Jun 02, 2022121.33122.76119.00122.66122.66613,800
Jun 01, 2022125.64125.64120.30120.75120.75761,500
May 31, 2022124.50125.40123.02124.61124.611,059,200
May 31, 20220.2 Dividend
May 27, 2022123.98125.01123.30124.96124.76479,500
May 26, 2022122.97124.06122.34123.25123.05809,400
May 25, 2022121.33124.34120.57122.10121.90612,600
May 24, 2022121.73121.73118.28121.41121.22486,600
May 23, 2022122.68122.68118.23121.74121.55586,600
May 20, 2022119.66121.05117.08120.93120.74589,700
May 19, 2022117.75120.55116.73118.89118.70774,600
May 18, 2022125.51125.60118.84119.08118.89975,600
May 17, 2022125.82127.49124.63127.48127.28437,800
May 16, 2022124.73125.05122.73124.25124.05542,400
May 13, 2022123.80125.07122.31124.66124.46666,800
May 12, 2022122.10125.05121.59123.49123.29659,500
May 11, 2022126.02127.24121.51121.87121.67676,500
May 10, 2022126.16126.84123.59125.44125.24580,500
May 09, 2022126.98126.98124.45125.33125.13675,100
May 06, 2022126.00129.74124.80127.80127.60784,200
May 05, 2022129.45130.00125.08126.29126.09739,400
May 04, 2022125.90130.18124.83129.95129.74508,900
May 03, 2022121.79125.97121.64125.11124.91610,700
May 02, 2022122.82123.46119.42122.24122.04791,500
Apr 29, 2022123.24124.95122.01122.53122.33844,900
Apr 28, 2022122.88125.00119.69124.16123.96904,900
Apr 27, 2022124.27126.88122.63123.59123.391,007,400
Apr 26, 2022121.47127.56121.06125.32125.122,666,200
Apr 25, 2022132.92140.25132.02138.76138.541,515,100
Apr 22, 2022145.86146.20132.59132.93132.721,524,500
Apr 21, 2022155.75158.28153.19154.49154.24657,000
Apr 20, 2022152.00157.30152.00155.55155.301,088,100
Apr 19, 2022152.00153.52151.18151.46151.22524,500
Apr 18, 2022150.00152.45150.00151.40151.16437,500
Apr 14, 2022149.38152.36149.38151.14150.90390,000
Apr 13, 2022149.07151.16148.21148.96148.72409,200
Apr 12, 2022148.12151.96147.09149.27149.03732,800
Apr 11, 2022146.95149.08146.32147.86147.62688,400
Apr 08, 2022144.85147.00143.34146.00145.77567,000
Apr 07, 2022140.38144.88139.80144.37144.14757,100
Apr 06, 2022138.47141.00138.47140.48140.26587,200
Apr 05, 2022139.70141.88138.19139.24139.02643,900
Apr 04, 2022143.76144.16139.48140.10139.88706,300
Apr 01, 2022145.79146.52143.63144.18143.95580,000
Mar 31, 2022145.47147.38144.79144.95144.72453,700
Mar 30, 2022148.19148.19144.61145.57145.34478,200
Mar 29, 2022148.57150.14146.00147.94147.70587,100
Mar 28, 2022147.59149.48146.38149.36149.12616,900
Mar 25, 2022146.83148.27145.83148.09147.85434,700
Mar 24, 2022144.40146.80143.82146.35146.12399,500
Mar 23, 2022145.97146.17142.78143.81143.58862,700
Mar 22, 2022148.19148.53145.72146.60146.37429,000
Mar 21, 2022147.31149.72146.85147.55147.31782,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement