UK markets open in 6 hours 40 minutes

Universal Health Services, Inc. (UHS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
180.20-1.21 (-0.67%)
At close: 04:00PM EDT
180.20 0.00 (0.00%)
After hours: 04:15PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024181.18181.77177.86180.20180.20713,900
20 May 2024181.94181.94178.14181.41181.41597,900
17 May 2024179.38179.38177.14177.70177.70344,200
16 May 2024181.31182.92178.68178.98178.98873,500
15 May 2024179.47182.88179.32182.24182.24562,600
14 May 2024180.40181.39177.39178.91178.911,007,500
13 May 2024178.19178.63176.43178.59178.59743,400
10 May 2024177.05180.60176.87178.09178.09573,400
09 May 2024169.69177.33169.69177.05177.05710,700
08 May 2024168.71170.52167.36169.47169.47513,900
07 May 2024170.58171.21169.39169.50169.50660,700
06 May 2024169.04169.63168.58169.15169.15811,300
03 May 2024171.79171.79167.54167.70167.70597,900
02 May 2024171.14171.19167.13169.89169.89652,000
01 May 2024169.42172.95168.29170.19170.191,161,900
30 Apr 2024170.03171.02168.61170.43170.431,004,200
29 Apr 2024166.80169.47166.80169.12169.12650,800
26 Apr 2024163.20167.74160.84166.06166.06965,400
25 Apr 2024174.95174.95161.58165.10165.101,260,200
24 Apr 2024164.18166.69163.48165.90165.901,213,400
23 Apr 2024161.66165.98161.49164.91164.91803,900
22 Apr 2024158.49161.96158.10161.13161.13672,600
19 Apr 2024154.41157.47153.66157.47157.47903,000
18 Apr 2024155.25157.18152.69153.65153.651,047,600
17 Apr 2024162.08162.53159.46160.03160.03547,100
16 Apr 2024166.45166.45160.74161.41161.41795,600
15 Apr 2024169.01169.98165.42166.42166.42545,600
12 Apr 2024167.85169.07165.79166.79166.79521,400
11 Apr 2024170.42171.42167.79168.40168.40399,300
10 Apr 2024169.33171.85169.06170.23170.23388,200
09 Apr 2024171.72172.20169.21171.50171.50665,600
08 Apr 2024172.90173.58171.48171.63171.63428,200
05 Apr 2024172.82173.95171.82173.43173.43388,900
04 Apr 2024174.98174.98171.42172.34172.34405,000
03 Apr 2024172.17174.89171.48173.74173.74488,600
02 Apr 2024174.43174.43169.70172.42172.42878,900
01 Apr 2024180.00180.00171.26175.21175.211,348,000
28 Mar 2024182.50183.61181.73182.46182.46699,100
27 Mar 2024179.41181.93178.36181.85181.85550,200
26 Mar 2024177.85179.57177.10177.31177.31675,700
25 Mar 2024180.49181.01177.64177.85177.85552,300
22 Mar 2024180.60181.07178.67180.49180.49392,800
21 Mar 2024180.35182.29180.00180.77180.77548,100
20 Mar 2024180.08181.38178.25179.89179.89536,200
19 Mar 2024178.00180.98177.86180.23180.23767,900
18 Mar 2024173.03177.58172.60177.30177.30515,600
15 Mar 2024169.50174.65169.50173.90173.90856,300
14 Mar 2024174.01174.22171.76172.93172.93478,600
13 Mar 2024174.80176.98173.32174.41174.41428,700
12 Mar 2024170.67174.94169.68174.72174.72748,100
11 Mar 2024174.82176.11170.37171.29171.29737,300
08 Mar 2024177.36178.08175.67175.69175.69516,600
07 Mar 2024177.42179.41176.22177.67177.67419,700
06 Mar 2024175.89177.25173.33175.95175.95505,100
05 Mar 2024173.73177.53173.73175.50175.50556,100
04 Mar 2024170.79175.53170.52174.60174.60662,300
01 Mar 2024167.06171.90166.04171.12171.12680,600
29 Feb 2024163.13167.21161.71167.06167.061,004,100
29 Feb 20240.2 Dividend
28 Feb 2024170.58176.43161.16161.73161.531,813,000
27 Feb 2024164.12165.79163.03165.79165.58826,900
26 Feb 2024164.31165.79162.17164.33164.13508,300
23 Feb 2024164.70166.35164.21164.31164.11524,300
22 Feb 2024163.51165.86162.78164.49164.29660,200
21 Feb 2024162.03163.40160.85163.30163.10309,600
20 Feb 2024161.09162.78160.69162.43162.23390,800
16 Feb 2024162.51163.75160.85162.16161.96309,800
15 Feb 2024163.28163.64161.83162.72162.52391,300
14 Feb 2024161.80163.35160.23161.71161.51353,700
13 Feb 2024162.24163.44160.19160.60160.40397,700
12 Feb 2024161.88164.96160.75164.55164.35393,100
09 Feb 2024161.99162.80161.27162.38162.18270,300
08 Feb 2024162.45163.04160.47161.96161.76368,000
07 Feb 2024162.48164.34161.92162.45162.25292,700
06 Feb 2024162.18163.50161.23162.15161.95293,100
05 Feb 2024162.22164.12161.70162.67162.47409,400
02 Feb 2024162.09164.32162.00162.73162.53444,700
01 Feb 2024158.44164.81157.69163.14162.94690,400
31 Jan 2024159.81161.32158.52158.81158.61402,000
30 Jan 2024159.33161.20158.90158.95158.75570,900
29 Jan 2024156.81158.12155.54156.85156.66487,900
26 Jan 2024157.73159.43156.86157.57157.38458,300
25 Jan 2024154.48157.25153.69156.98156.79543,600
24 Jan 2024154.52154.52150.11153.35153.16798,500
23 Jan 2024155.92156.67152.70153.81153.62676,200
22 Jan 2024158.50159.94155.81156.05155.86497,700
19 Jan 2024156.77157.82155.58157.81157.61307,900
18 Jan 2024155.22156.88154.19156.39156.20451,000
17 Jan 2024156.54158.59154.19154.71154.52392,000
16 Jan 2024157.40158.14155.82157.95157.75351,000
12 Jan 2024159.00160.36157.69158.59158.39533,800
11 Jan 2024156.41158.75156.04158.39158.19387,300
10 Jan 2024153.94157.03153.45156.86156.67335,800
09 Jan 2024153.47155.57153.26154.28154.09331,700
08 Jan 2024153.82154.74152.68154.41154.22339,500
05 Jan 2024152.21155.22152.21153.70153.51660,000
04 Jan 2024153.23154.08151.92152.18151.99599,000
03 Jan 2024155.49156.11152.39153.04152.85472,200
02 Jan 2024152.87157.82152.55156.41156.22674,800
29 Dec 2023152.70153.05151.35152.44152.25239,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...