Canada markets open in 4 hours 58 minutes

Universal Health Services, Inc. (UHS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
169.12+3.06 (+1.84%)
At close: 04:00PM EDT
169.64 +0.52 (+0.31%)
After hours: 05:50PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 2024166.80169.47166.80169.12169.12650,800
Apr 26, 2024163.20167.74160.84166.06166.06816,100
Apr 25, 2024174.95174.95161.58165.10165.101,260,200
Apr 24, 2024164.18166.69163.48165.90165.901,213,400
Apr 23, 2024161.66165.98161.49164.91164.91803,900
Apr 22, 2024158.49161.96158.10161.13161.13672,600
Apr 19, 2024154.41157.47153.66157.47157.47903,000
Apr 18, 2024155.25157.18152.69153.65153.651,047,600
Apr 17, 2024162.08162.53159.46160.03160.03547,100
Apr 16, 2024166.45166.45160.74161.41161.41795,600
Apr 15, 2024169.01169.98165.42166.42166.42545,600
Apr 12, 2024167.85169.07165.79166.79166.79521,400
Apr 11, 2024170.42171.42167.79168.40168.40399,300
Apr 10, 2024169.33171.85169.06170.23170.23388,200
Apr 09, 2024171.72172.20169.21171.50171.50665,600
Apr 08, 2024172.90173.58171.48171.63171.63428,200
Apr 05, 2024172.82173.95171.82173.43173.43388,900
Apr 04, 2024174.98174.98171.42172.34172.34405,000
Apr 03, 2024172.17174.89171.48173.74173.74488,600
Apr 02, 2024174.43174.43169.70172.42172.42878,900
Apr 01, 2024180.00180.00171.26175.21175.211,348,000
Mar 28, 2024182.50183.61181.73182.46182.46699,100
Mar 27, 2024179.41181.93178.36181.85181.85550,200
Mar 26, 2024177.85179.57177.10177.31177.31675,700
Mar 25, 2024180.49181.01177.64177.85177.85552,300
Mar 22, 2024180.60181.07178.67180.49180.49392,800
Mar 21, 2024180.35182.29180.00180.77180.77548,100
Mar 20, 2024180.08181.38178.25179.89179.89536,200
Mar 19, 2024178.00180.98177.86180.23180.23767,900
Mar 18, 2024173.03177.58172.60177.30177.30515,600
Mar 15, 2024169.50174.65169.50173.90173.90856,300
Mar 14, 2024174.01174.22171.76172.93172.93478,600
Mar 13, 2024174.80176.98173.32174.41174.41428,700
Mar 12, 2024170.67174.94169.68174.72174.72748,100
Mar 11, 2024174.82176.11170.37171.29171.29737,300
Mar 08, 2024177.36178.08175.67175.69175.69516,600
Mar 07, 2024177.42179.41176.22177.67177.67419,700
Mar 06, 2024175.89177.25173.33175.95175.95505,100
Mar 05, 2024173.73177.53173.73175.50175.50556,100
Mar 04, 2024170.79175.53170.52174.60174.60662,300
Mar 01, 2024167.06171.90166.04171.12171.12680,600
Feb 29, 2024163.13167.21161.71167.06167.061,004,100
Feb 29, 20240.2 Dividend
Feb 28, 2024170.58176.43161.16161.73161.531,813,000
Feb 27, 2024164.12165.79163.03165.79165.58826,900
Feb 26, 2024164.31165.79162.17164.33164.13508,300
Feb 23, 2024164.70166.35164.21164.31164.11524,300
Feb 22, 2024163.51165.86162.78164.49164.29660,200
Feb 21, 2024162.03163.40160.85163.30163.10309,600
Feb 20, 2024161.09162.78160.69162.43162.23390,800
Feb 16, 2024162.51163.75160.85162.16161.96309,800
Feb 15, 2024163.28163.64161.83162.72162.52391,300
Feb 14, 2024161.80163.35160.23161.71161.51353,700
Feb 13, 2024162.24163.44160.19160.60160.40397,700
Feb 12, 2024161.88164.96160.75164.55164.35393,100
Feb 09, 2024161.99162.80161.27162.38162.18270,300
Feb 08, 2024162.45163.04160.47161.96161.76368,000
Feb 07, 2024162.48164.34161.92162.45162.25292,700
Feb 06, 2024162.18163.50161.23162.15161.95293,100
Feb 05, 2024162.22164.12161.70162.67162.47409,400
Feb 02, 2024162.09164.32162.00162.73162.53444,700
Feb 01, 2024158.44164.81157.69163.14162.94690,400
Jan 31, 2024159.81161.32158.52158.81158.61402,000
Jan 30, 2024159.33161.20158.90158.95158.75570,900
Jan 29, 2024156.81158.12155.54156.85156.66487,900
Jan 26, 2024157.73159.43156.86157.57157.38458,300
Jan 25, 2024154.48157.25153.69156.98156.79543,600
Jan 24, 2024154.52154.52150.11153.35153.16798,500
Jan 23, 2024155.92156.67152.70153.81153.62676,200
Jan 22, 2024158.50159.94155.81156.05155.86497,700
Jan 19, 2024156.77157.82155.58157.81157.61307,900
Jan 18, 2024155.22156.88154.19156.39156.20451,000
Jan 17, 2024156.54158.59154.19154.71154.52392,000
Jan 16, 2024157.40158.14155.82157.95157.75351,000
Jan 12, 2024159.00160.36157.69158.59158.39533,800
Jan 11, 2024156.41158.75156.04158.39158.19387,300
Jan 10, 2024153.94157.03153.45156.86156.67335,800
Jan 09, 2024153.47155.57153.26154.28154.09331,700
Jan 08, 2024153.82154.74152.68154.41154.22339,500
Jan 05, 2024152.21155.22152.21153.70153.51660,000
Jan 04, 2024153.23154.08151.92152.18151.99599,000
Jan 03, 2024155.49156.11152.39153.04152.85472,200
Jan 02, 2024152.87157.82152.55156.41156.22674,800
Dec 29, 2023152.70153.05151.35152.44152.25239,900
Dec 28, 2023152.46153.76151.91152.68152.49332,900
Dec 27, 2023153.93153.95151.70152.61152.42374,400
Dec 26, 2023153.28155.18152.63154.13153.94288,000
Dec 22, 2023151.50153.57151.25153.08152.89382,700
Dec 21, 2023149.18151.38149.02151.01150.82453,700
Dec 20, 2023151.34151.57148.00148.08147.90424,800
Dec 19, 2023150.38151.77149.92150.89150.70435,300
Dec 18, 2023149.50150.22147.33149.95149.76545,600
Dec 15, 2023150.68152.11148.70148.83148.651,514,200
Dec 14, 2023150.00152.81149.92151.47151.28682,200
Dec 13, 2023145.09149.79143.97149.31149.13485,800
Dec 12, 2023144.16145.13142.69144.93144.75403,900
Dec 11, 2023140.71143.57139.90143.42143.24510,700
Dec 08, 2023134.58137.77133.70137.45137.28401,300
Dec 07, 2023135.45135.45133.86134.35134.18462,100
Dec 06, 2023136.73137.79134.97135.22135.05295,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...