U.S. markets open in 8 hours 40 minutes

Universal Health Services, Inc. (UHS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
131.70+1.30 (+1.00%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 2021130.41132.65129.75131.70131.70366,991
Jan 19, 2021133.31133.87129.82130.40130.40513,800
Jan 15, 2021132.75133.82131.83132.48132.48521,100
Jan 14, 2021136.11136.78133.14133.59133.59454,000
Jan 13, 2021137.10137.99133.94135.68135.68587,700
Jan 12, 2021135.15138.01134.00137.57137.57838,500
Jan 11, 2021138.00140.57131.70135.12135.121,260,600
Jan 08, 2021142.77143.54140.16141.14141.14510,700
Jan 07, 2021142.54143.84140.97142.46142.46527,200
Jan 06, 2021138.13143.21138.13141.71141.71634,800
Jan 05, 2021133.10138.09131.85136.10136.10514,800
Jan 04, 2021137.80138.47133.12135.28135.28487,300
Dec 31, 2020136.55137.92135.18137.50137.50225,000
Dec 30, 2020136.27137.50135.16136.13136.13287,500
Dec 29, 2020136.84137.30135.23136.18136.18288,300
Dec 28, 2020137.86138.49136.08136.53136.53279,700
Dec 24, 2020137.56137.60135.33136.93136.9398,600
Dec 23, 2020137.00138.17136.64137.06137.06257,800
Dec 22, 2020136.39137.24134.69135.80135.80298,100
Dec 21, 2020135.15136.40132.88135.81135.81475,700
Dec 18, 2020139.55140.19136.47137.29137.29987,400
Dec 17, 2020138.42140.24137.72139.73139.73601,000
Dec 16, 2020135.13138.73134.85137.63137.63650,400
Dec 15, 2020136.00137.45133.34135.67135.67678,000
Dec 14, 2020133.99137.00131.78134.56134.56791,100
Dec 11, 2020134.34135.16131.13132.35132.35615,000
Dec 10, 2020132.60135.97132.15135.37135.37553,500
Dec 09, 2020133.58134.21132.26133.91133.91329,000
Dec 08, 2020130.29133.59130.29132.67132.67597,200
Dec 07, 2020133.92134.84130.26131.02131.02684,300
Dec 04, 2020132.86135.73132.86135.18135.18339,300
Dec 03, 2020131.65132.88130.12132.40132.40758,700
Dec 02, 2020130.48132.70130.04132.01132.01295,700
Dec 01, 2020133.05134.33130.19130.84130.84615,900
Nov 30, 2020131.99131.99129.07130.58130.581,632,400
Nov 27, 2020133.76134.29131.34132.11132.11309,000
Nov 25, 2020133.43134.29131.31133.25133.25413,300
Nov 24, 2020132.55134.77131.68133.95133.95523,200
Nov 23, 2020132.10133.54130.24131.23131.23445,000
Nov 20, 2020134.18134.39130.15130.97130.97437,600
Nov 19, 2020131.69134.18129.18133.95133.95512,600
Nov 18, 2020133.07134.78131.03132.61132.61519,600
Nov 17, 2020131.55134.07129.70133.27133.27497,100
Nov 16, 2020136.45136.61131.58132.91132.91475,900
Nov 13, 2020128.30134.14127.20133.20133.20432,500
Nov 12, 2020128.52131.59125.42127.14127.14624,000
Nov 11, 2020132.40132.57127.28129.61129.61624,200
Nov 10, 2020127.83133.99127.76132.51132.51699,200
Nov 09, 2020126.42134.52125.35126.77126.77991,400
Nov 06, 2020117.47118.44116.50116.62116.62405,700
Nov 05, 2020113.46119.69113.04117.82117.82623,900
Nov 04, 2020119.34119.34111.13112.28112.281,525,400
Nov 03, 2020115.14118.88113.81118.21118.21949,300
Nov 02, 2020111.51114.15110.22113.88113.88968,700
Oct 30, 2020109.49112.65106.01109.55109.551,215,700
Oct 29, 2020105.79106.98103.35105.45105.45688,600
Oct 28, 2020109.13110.24105.78106.37106.37767,200
Oct 27, 2020114.17115.25111.13111.39111.39458,000
Oct 26, 2020113.31115.76112.16114.79114.79871,600
Oct 23, 2020112.79115.85112.51115.58115.58419,900
Oct 22, 2020112.46114.05110.87112.13112.13471,700
Oct 21, 2020112.14113.15110.01111.88111.88353,800
Oct 20, 2020111.12114.22110.49112.72112.72323,500
Oct 19, 2020112.43113.25110.07110.35110.35403,700
Oct 16, 2020112.81114.65111.74112.89112.89445,400
Oct 15, 2020109.29112.83108.76112.71112.71482,500
Oct 14, 2020109.20112.86109.20111.05111.05409,500
Oct 13, 2020108.94111.08107.63109.43109.43502,300
Oct 12, 2020111.24111.78108.48109.82109.82374,300
Oct 09, 2020120.00120.01111.51111.73111.73562,800
Oct 08, 2020110.43113.22110.12112.89112.89363,300
Oct 07, 2020111.37113.82108.64109.50109.50717,100
Oct 06, 2020112.64113.78110.24110.64110.64579,300
Oct 05, 2020110.04111.88109.18111.54111.54551,600
Oct 02, 2020104.09109.97103.36109.15109.15482,600
Oct 01, 2020107.12108.10104.57106.20106.20647,300
Sep 30, 2020103.47108.61103.33107.02107.02747,800
Sep 29, 2020103.21104.0099.96102.53102.53737,600
Sep 28, 2020106.72108.95103.81104.41104.411,135,500
Sep 25, 2020101.47105.88101.47105.39105.39478,800
Sep 24, 2020101.13103.9199.47102.63102.63720,500
Sep 23, 2020106.58107.49101.19101.58101.58831,200
Sep 22, 2020107.58107.70103.99106.43106.43834,400
Sep 21, 2020107.11108.71101.05107.84107.841,924,800
Sep 18, 2020121.31121.95117.80117.93117.931,270,500
Sep 17, 2020119.93122.41117.39122.03122.03698,400
Sep 16, 2020118.58122.99118.20121.49121.49941,800
Sep 15, 2020117.45118.92116.90117.70117.70842,000
Sep 14, 2020114.00117.30113.74116.88116.88547,500
Sep 11, 2020112.91114.00112.26113.20113.20956,200
Sep 10, 2020112.08114.17111.69112.88112.88672,300
Sep 09, 2020110.17112.58109.77111.22111.22552,900
Sep 08, 2020113.75113.75109.06109.32109.32656,900
Sep 04, 2020113.35114.85111.48113.57113.57619,000
Sep 03, 2020113.50114.60111.06112.10112.10576,100
Sep 02, 2020110.45112.88108.90112.34112.34505,700
Sep 01, 2020109.45110.70108.57110.57110.57458,400
Aug 31, 2020111.97112.68110.21110.35110.35562,100
Aug 28, 2020112.09112.69110.96112.62112.62202,200
Aug 27, 2020109.39113.37108.80111.94111.94359,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...