Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,211.75
+1.75(+0.04%)
Dow Futures
33,287.00
+27.00(+0.08%)
Nasdaq Futures
13,398.00
+6.00(+0.04%)
Russell 2000 Futures
1,969.90
+0.40(+0.02%)
Crude Oil
91.49
-0.44(-0.48%)
Gold
1,807.10
-6.60(-0.36%)

Advertisement

Universal Health Services, Inc. (UHS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

112.64

+3.02

(+2.75%)

At close: 04:00PM EDT

112.64

0.00

(0.00%)

After hours:

04:01PM EDT

Advertisement

Time Period:

Aug 10, 2021 - Aug 10, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 10, 2022	111.24	113.00	111.07	112.64	112.64	383,309
Aug 09, 2022	110.15	110.75	109.17	109.62	109.62	403,300
Aug 08, 2022	111.30	111.30	109.96	110.16	110.16	334,000
Aug 05, 2022	109.10	110.58	108.37	110.35	110.35	406,200
Aug 04, 2022	111.17	111.17	109.55	109.70	109.70	519,600
Aug 03, 2022	110.86	111.50	109.60	111.16	111.16	442,900
Aug 02, 2022	110.22	111.26	108.73	109.92	109.92	421,600
Aug 01, 2022	111.71	112.27	110.25	110.25	110.25	402,300
Jul 29, 2022	111.06	112.91	110.34	112.47	112.47	468,100
Jul 28, 2022	109.28	112.20	109.14	111.78	111.78	592,300
Jul 27, 2022	108.93	109.88	107.36	109.27	109.27	833,500
Jul 26, 2022	114.82	114.82	107.98	109.36	109.36	1,312,400
Jul 25, 2022	111.00	113.20	109.16	110.10	110.10	1,072,200
Jul 22, 2022	116.46	120.48	110.32	110.99	110.99	1,501,200
Jul 21, 2022	108.27	109.59	107.18	109.48	109.48	962,400
Jul 20, 2022	107.66	109.19	107.10	108.00	108.00	935,000
Jul 19, 2022	105.52	107.86	105.48	107.72	107.72	1,017,600
Jul 18, 2022	103.61	105.33	103.05	103.75	103.75	1,149,500
Jul 15, 2022	102.36	103.80	100.78	103.05	103.05	541,400
Jul 14, 2022	100.26	101.09	98.63	100.27	100.27	647,900
Jul 13, 2022	100.45	102.95	100.45	102.05	102.05	414,500
Jul 12, 2022	100.26	103.05	99.90	101.83	101.83	604,800
Jul 11, 2022	102.54	102.68	101.10	101.32	101.32	424,600
Jul 08, 2022	105.15	106.00	103.40	103.44	103.44	557,200
Jul 07, 2022	103.05	105.38	103.05	105.29	105.29	649,000
Jul 06, 2022	101.00	103.27	99.98	102.25	102.25	991,200
Jul 05, 2022	104.64	105.10	102.42	104.90	104.90	653,000
Jul 01, 2022	100.41	106.18	100.35	105.97	105.97	1,157,000
Jun 30, 2022	101.81	102.29	98.89	100.71	100.71	2,943,500
Jun 29, 2022	106.87	108.34	105.00	107.24	107.24	723,800
Jun 28, 2022	108.60	110.00	105.92	106.09	106.09	540,800
Jun 27, 2022	109.43	110.22	107.59	108.19	108.19	1,087,600
Jun 24, 2022	106.35	109.05	104.82	108.77	108.77	1,066,600
Jun 23, 2022	105.34	106.19	104.59	105.39	105.39	611,500
Jun 22, 2022	102.25	106.15	102.25	104.91	104.91	623,700
Jun 21, 2022	105.53	105.53	101.77	102.96	102.96	1,307,400
Jun 17, 2022	101.09	104.82	101.09	103.79	103.79	2,631,900
Jun 16, 2022	102.96	103.20	99.54	101.47	101.47	1,553,200
Jun 15, 2022	105.61	107.33	103.68	105.44	105.44	1,293,700
Jun 14, 2022	109.48	109.48	104.73	104.87	104.87	1,806,300
Jun 13, 2022	112.04	112.85	108.83	109.56	109.56	1,123,200
Jun 10, 2022	115.65	116.54	114.12	114.75	114.75	1,560,200
Jun 09, 2022	119.86	120.30	117.94	117.99	117.99	502,800
Jun 08, 2022	121.30	121.76	119.88	120.41	120.41	444,100
Jun 07, 2022	119.75	122.47	119.00	122.27	122.27	651,600
Jun 06, 2022	121.50	123.02	120.10	121.17	121.17	434,400
Jun 03, 2022	122.01	122.48	121.02	121.17	121.17	691,400
Jun 02, 2022	121.33	122.76	119.00	122.66	122.66	613,800
Jun 01, 2022	125.64	125.64	120.30	120.75	120.75	761,500
May 31, 2022	124.50	125.40	123.02	124.61	124.61	1,059,200
May 31, 2022	0.2 Dividend
May 27, 2022	123.98	125.01	123.30	124.96	124.76	479,500
May 26, 2022	122.97	124.06	122.34	123.25	123.05	809,400
May 25, 2022	121.33	124.34	120.57	122.10	121.90	612,600
May 24, 2022	121.73	121.73	118.28	121.41	121.22	486,600
May 23, 2022	122.68	122.68	118.23	121.74	121.55	586,600
May 20, 2022	119.66	121.05	117.08	120.93	120.74	589,700
May 19, 2022	117.75	120.55	116.73	118.89	118.70	774,600
May 18, 2022	125.51	125.60	118.84	119.08	118.89	975,600
May 17, 2022	125.82	127.49	124.63	127.48	127.28	437,800
May 16, 2022	124.73	125.05	122.73	124.25	124.05	542,400
May 13, 2022	123.80	125.07	122.31	124.66	124.46	666,800
May 12, 2022	122.10	125.05	121.59	123.49	123.29	659,500
May 11, 2022	126.02	127.24	121.51	121.87	121.67	676,500
May 10, 2022	126.16	126.84	123.59	125.44	125.24	580,500
May 09, 2022	126.98	126.98	124.45	125.33	125.13	675,100
May 06, 2022	126.00	129.74	124.80	127.80	127.60	784,200
May 05, 2022	129.45	130.00	125.08	126.29	126.09	739,400
May 04, 2022	125.90	130.18	124.83	129.95	129.74	508,900
May 03, 2022	121.79	125.97	121.64	125.11	124.91	610,700
May 02, 2022	122.82	123.46	119.42	122.24	122.04	791,500
Apr 29, 2022	123.24	124.95	122.01	122.53	122.33	844,900
Apr 28, 2022	122.88	125.00	119.69	124.16	123.96	904,900
Apr 27, 2022	124.27	126.88	122.63	123.59	123.39	1,007,400
Apr 26, 2022	121.47	127.56	121.06	125.32	125.12	2,666,200
Apr 25, 2022	132.92	140.25	132.02	138.76	138.54	1,515,100
Apr 22, 2022	145.86	146.20	132.59	132.93	132.72	1,524,500
Apr 21, 2022	155.75	158.28	153.19	154.49	154.24	657,000
Apr 20, 2022	152.00	157.30	152.00	155.55	155.30	1,088,100
Apr 19, 2022	152.00	153.52	151.18	151.46	151.22	524,500
Apr 18, 2022	150.00	152.45	150.00	151.40	151.16	437,500
Apr 14, 2022	149.38	152.36	149.38	151.14	150.90	390,000
Apr 13, 2022	149.07	151.16	148.21	148.96	148.72	409,200
Apr 12, 2022	148.12	151.96	147.09	149.27	149.03	732,800
Apr 11, 2022	146.95	149.08	146.32	147.86	147.62	688,400
Apr 08, 2022	144.85	147.00	143.34	146.00	145.77	567,000
Apr 07, 2022	140.38	144.88	139.80	144.37	144.14	757,100
Apr 06, 2022	138.47	141.00	138.47	140.48	140.26	587,200
Apr 05, 2022	139.70	141.88	138.19	139.24	139.02	643,900
Apr 04, 2022	143.76	144.16	139.48	140.10	139.88	706,300
Apr 01, 2022	145.79	146.52	143.63	144.18	143.95	580,000
Mar 31, 2022	145.47	147.38	144.79	144.95	144.72	453,700
Mar 30, 2022	148.19	148.19	144.61	145.57	145.34	478,200
Mar 29, 2022	148.57	150.14	146.00	147.94	147.70	587,100
Mar 28, 2022	147.59	149.48	146.38	149.36	149.12	616,900
Mar 25, 2022	146.83	148.27	145.83	148.09	147.85	434,700
Mar 24, 2022	144.40	146.80	143.82	146.35	146.12	399,500
Mar 23, 2022	145.97	146.17	142.78	143.81	143.58	862,700
Mar 22, 2022	148.19	148.53	145.72	146.60	146.37	429,000
Mar 21, 2022	147.31	149.72	146.85	147.55	147.31	782,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,211.75+1.75(+0.04%)

Dow Futures33,287.00+27.00(+0.08%)

Nasdaq Futures13,398.00+6.00(+0.04%)

Russell 2000 Futures1,969.90+0.40(+0.02%)

Crude Oil91.49-0.44(-0.48%)

Gold1,807.10-6.60(-0.36%)

Universal Health Services, Inc. (UHS)

S&P Futures
4,211.75
+1.75(+0.04%)

Dow Futures
33,287.00
+27.00(+0.08%)

Nasdaq Futures
13,398.00
+6.00(+0.04%)

Russell 2000 Futures
1,969.90
+0.40(+0.02%)

Crude Oil
91.49
-0.44(-0.48%)

Gold
1,807.10
-6.60(-0.36%)