U.S. markets open in 8 hours 40 minutes
S&P Futures
3,856.25+11.25(+0.29%)Dow Futures
31,147.00+51.00(+0.16%)Nasdaq Futures
13,373.00+78.75(+0.59%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 20, 2021 | 130.41 | 132.65 | 129.75 | 131.70 | 131.70 | 366,991 |
| Jan 19, 2021 | 133.31 | 133.87 | 129.82 | 130.40 | 130.40 | 513,800 |
| Jan 15, 2021 | 132.75 | 133.82 | 131.83 | 132.48 | 132.48 | 521,100 |
| Jan 14, 2021 | 136.11 | 136.78 | 133.14 | 133.59 | 133.59 | 454,000 |
| Jan 13, 2021 | 137.10 | 137.99 | 133.94 | 135.68 | 135.68 | 587,700 |
| Jan 12, 2021 | 135.15 | 138.01 | 134.00 | 137.57 | 137.57 | 838,500 |
| Jan 11, 2021 | 138.00 | 140.57 | 131.70 | 135.12 | 135.12 | 1,260,600 |
| Jan 08, 2021 | 142.77 | 143.54 | 140.16 | 141.14 | 141.14 | 510,700 |
| Jan 07, 2021 | 142.54 | 143.84 | 140.97 | 142.46 | 142.46 | 527,200 |
| Jan 06, 2021 | 138.13 | 143.21 | 138.13 | 141.71 | 141.71 | 634,800 |
| Jan 05, 2021 | 133.10 | 138.09 | 131.85 | 136.10 | 136.10 | 514,800 |
| Jan 04, 2021 | 137.80 | 138.47 | 133.12 | 135.28 | 135.28 | 487,300 |
| Dec 31, 2020 | 136.55 | 137.92 | 135.18 | 137.50 | 137.50 | 225,000 |
| Dec 30, 2020 | 136.27 | 137.50 | 135.16 | 136.13 | 136.13 | 287,500 |
| Dec 29, 2020 | 136.84 | 137.30 | 135.23 | 136.18 | 136.18 | 288,300 |
| Dec 28, 2020 | 137.86 | 138.49 | 136.08 | 136.53 | 136.53 | 279,700 |
| Dec 24, 2020 | 137.56 | 137.60 | 135.33 | 136.93 | 136.93 | 98,600 |
| Dec 23, 2020 | 137.00 | 138.17 | 136.64 | 137.06 | 137.06 | 257,800 |
| Dec 22, 2020 | 136.39 | 137.24 | 134.69 | 135.80 | 135.80 | 298,100 |
| Dec 21, 2020 | 135.15 | 136.40 | 132.88 | 135.81 | 135.81 | 475,700 |
| Dec 18, 2020 | 139.55 | 140.19 | 136.47 | 137.29 | 137.29 | 987,400 |
| Dec 17, 2020 | 138.42 | 140.24 | 137.72 | 139.73 | 139.73 | 601,000 |
| Dec 16, 2020 | 135.13 | 138.73 | 134.85 | 137.63 | 137.63 | 650,400 |
| Dec 15, 2020 | 136.00 | 137.45 | 133.34 | 135.67 | 135.67 | 678,000 |
| Dec 14, 2020 | 133.99 | 137.00 | 131.78 | 134.56 | 134.56 | 791,100 |
| Dec 11, 2020 | 134.34 | 135.16 | 131.13 | 132.35 | 132.35 | 615,000 |
| Dec 10, 2020 | 132.60 | 135.97 | 132.15 | 135.37 | 135.37 | 553,500 |
| Dec 09, 2020 | 133.58 | 134.21 | 132.26 | 133.91 | 133.91 | 329,000 |
| Dec 08, 2020 | 130.29 | 133.59 | 130.29 | 132.67 | 132.67 | 597,200 |
| Dec 07, 2020 | 133.92 | 134.84 | 130.26 | 131.02 | 131.02 | 684,300 |
| Dec 04, 2020 | 132.86 | 135.73 | 132.86 | 135.18 | 135.18 | 339,300 |
| Dec 03, 2020 | 131.65 | 132.88 | 130.12 | 132.40 | 132.40 | 758,700 |
| Dec 02, 2020 | 130.48 | 132.70 | 130.04 | 132.01 | 132.01 | 295,700 |
| Dec 01, 2020 | 133.05 | 134.33 | 130.19 | 130.84 | 130.84 | 615,900 |
| Nov 30, 2020 | 131.99 | 131.99 | 129.07 | 130.58 | 130.58 | 1,632,400 |
| Nov 27, 2020 | 133.76 | 134.29 | 131.34 | 132.11 | 132.11 | 309,000 |
| Nov 25, 2020 | 133.43 | 134.29 | 131.31 | 133.25 | 133.25 | 413,300 |
| Nov 24, 2020 | 132.55 | 134.77 | 131.68 | 133.95 | 133.95 | 523,200 |
| Nov 23, 2020 | 132.10 | 133.54 | 130.24 | 131.23 | 131.23 | 445,000 |
| Nov 20, 2020 | 134.18 | 134.39 | 130.15 | 130.97 | 130.97 | 437,600 |
| Nov 19, 2020 | 131.69 | 134.18 | 129.18 | 133.95 | 133.95 | 512,600 |
| Nov 18, 2020 | 133.07 | 134.78 | 131.03 | 132.61 | 132.61 | 519,600 |
| Nov 17, 2020 | 131.55 | 134.07 | 129.70 | 133.27 | 133.27 | 497,100 |
| Nov 16, 2020 | 136.45 | 136.61 | 131.58 | 132.91 | 132.91 | 475,900 |
| Nov 13, 2020 | 128.30 | 134.14 | 127.20 | 133.20 | 133.20 | 432,500 |
| Nov 12, 2020 | 128.52 | 131.59 | 125.42 | 127.14 | 127.14 | 624,000 |
| Nov 11, 2020 | 132.40 | 132.57 | 127.28 | 129.61 | 129.61 | 624,200 |
| Nov 10, 2020 | 127.83 | 133.99 | 127.76 | 132.51 | 132.51 | 699,200 |
| Nov 09, 2020 | 126.42 | 134.52 | 125.35 | 126.77 | 126.77 | 991,400 |
| Nov 06, 2020 | 117.47 | 118.44 | 116.50 | 116.62 | 116.62 | 405,700 |
| Nov 05, 2020 | 113.46 | 119.69 | 113.04 | 117.82 | 117.82 | 623,900 |
| Nov 04, 2020 | 119.34 | 119.34 | 111.13 | 112.28 | 112.28 | 1,525,400 |
| Nov 03, 2020 | 115.14 | 118.88 | 113.81 | 118.21 | 118.21 | 949,300 |
| Nov 02, 2020 | 111.51 | 114.15 | 110.22 | 113.88 | 113.88 | 968,700 |
| Oct 30, 2020 | 109.49 | 112.65 | 106.01 | 109.55 | 109.55 | 1,215,700 |
| Oct 29, 2020 | 105.79 | 106.98 | 103.35 | 105.45 | 105.45 | 688,600 |
| Oct 28, 2020 | 109.13 | 110.24 | 105.78 | 106.37 | 106.37 | 767,200 |
| Oct 27, 2020 | 114.17 | 115.25 | 111.13 | 111.39 | 111.39 | 458,000 |
| Oct 26, 2020 | 113.31 | 115.76 | 112.16 | 114.79 | 114.79 | 871,600 |
| Oct 23, 2020 | 112.79 | 115.85 | 112.51 | 115.58 | 115.58 | 419,900 |
| Oct 22, 2020 | 112.46 | 114.05 | 110.87 | 112.13 | 112.13 | 471,700 |
| Oct 21, 2020 | 112.14 | 113.15 | 110.01 | 111.88 | 111.88 | 353,800 |
| Oct 20, 2020 | 111.12 | 114.22 | 110.49 | 112.72 | 112.72 | 323,500 |
| Oct 19, 2020 | 112.43 | 113.25 | 110.07 | 110.35 | 110.35 | 403,700 |
| Oct 16, 2020 | 112.81 | 114.65 | 111.74 | 112.89 | 112.89 | 445,400 |
| Oct 15, 2020 | 109.29 | 112.83 | 108.76 | 112.71 | 112.71 | 482,500 |
| Oct 14, 2020 | 109.20 | 112.86 | 109.20 | 111.05 | 111.05 | 409,500 |
| Oct 13, 2020 | 108.94 | 111.08 | 107.63 | 109.43 | 109.43 | 502,300 |
| Oct 12, 2020 | 111.24 | 111.78 | 108.48 | 109.82 | 109.82 | 374,300 |
| Oct 09, 2020 | 120.00 | 120.01 | 111.51 | 111.73 | 111.73 | 562,800 |
| Oct 08, 2020 | 110.43 | 113.22 | 110.12 | 112.89 | 112.89 | 363,300 |
| Oct 07, 2020 | 111.37 | 113.82 | 108.64 | 109.50 | 109.50 | 717,100 |
| Oct 06, 2020 | 112.64 | 113.78 | 110.24 | 110.64 | 110.64 | 579,300 |
| Oct 05, 2020 | 110.04 | 111.88 | 109.18 | 111.54 | 111.54 | 551,600 |
| Oct 02, 2020 | 104.09 | 109.97 | 103.36 | 109.15 | 109.15 | 482,600 |
| Oct 01, 2020 | 107.12 | 108.10 | 104.57 | 106.20 | 106.20 | 647,300 |
| Sep 30, 2020 | 103.47 | 108.61 | 103.33 | 107.02 | 107.02 | 747,800 |
| Sep 29, 2020 | 103.21 | 104.00 | 99.96 | 102.53 | 102.53 | 737,600 |
| Sep 28, 2020 | 106.72 | 108.95 | 103.81 | 104.41 | 104.41 | 1,135,500 |
| Sep 25, 2020 | 101.47 | 105.88 | 101.47 | 105.39 | 105.39 | 478,800 |
| Sep 24, 2020 | 101.13 | 103.91 | 99.47 | 102.63 | 102.63 | 720,500 |
| Sep 23, 2020 | 106.58 | 107.49 | 101.19 | 101.58 | 101.58 | 831,200 |
| Sep 22, 2020 | 107.58 | 107.70 | 103.99 | 106.43 | 106.43 | 834,400 |
| Sep 21, 2020 | 107.11 | 108.71 | 101.05 | 107.84 | 107.84 | 1,924,800 |
| Sep 18, 2020 | 121.31 | 121.95 | 117.80 | 117.93 | 117.93 | 1,270,500 |
| Sep 17, 2020 | 119.93 | 122.41 | 117.39 | 122.03 | 122.03 | 698,400 |
| Sep 16, 2020 | 118.58 | 122.99 | 118.20 | 121.49 | 121.49 | 941,800 |
| Sep 15, 2020 | 117.45 | 118.92 | 116.90 | 117.70 | 117.70 | 842,000 |
| Sep 14, 2020 | 114.00 | 117.30 | 113.74 | 116.88 | 116.88 | 547,500 |
| Sep 11, 2020 | 112.91 | 114.00 | 112.26 | 113.20 | 113.20 | 956,200 |
| Sep 10, 2020 | 112.08 | 114.17 | 111.69 | 112.88 | 112.88 | 672,300 |
| Sep 09, 2020 | 110.17 | 112.58 | 109.77 | 111.22 | 111.22 | 552,900 |
| Sep 08, 2020 | 113.75 | 113.75 | 109.06 | 109.32 | 109.32 | 656,900 |
| Sep 04, 2020 | 113.35 | 114.85 | 111.48 | 113.57 | 113.57 | 619,000 |
| Sep 03, 2020 | 113.50 | 114.60 | 111.06 | 112.10 | 112.10 | 576,100 |
| Sep 02, 2020 | 110.45 | 112.88 | 108.90 | 112.34 | 112.34 | 505,700 |
| Sep 01, 2020 | 109.45 | 110.70 | 108.57 | 110.57 | 110.57 | 458,400 |
| Aug 31, 2020 | 111.97 | 112.68 | 110.21 | 110.35 | 110.35 | 562,100 |
| Aug 28, 2020 | 112.09 | 112.69 | 110.96 | 112.62 | 112.62 | 202,200 |
| Aug 27, 2020 | 109.39 | 113.37 | 108.80 | 111.94 | 111.94 | 359,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
