Australia markets closed

Universal Health Services, Inc. (UHS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
166.06+0.96 (+0.58%)
At close: 04:00PM EDT
166.06 0.00 (0.00%)
After hours: 04:56PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024163.20167.74160.84166.06166.06816,100
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
28 Dec 2023152.46153.76151.91152.68152.49332,900
27 Dec 2023153.93153.95151.70152.61152.42374,400
26 Dec 2023153.28155.18152.63154.13153.94288,000
22 Dec 2023151.50153.57151.25153.08152.89382,700
21 Dec 2023149.18151.38149.02151.01150.82453,700
20 Dec 2023151.34151.57148.00148.08147.90424,800
19 Dec 2023150.38151.77149.92150.89150.70435,300
18 Dec 2023149.50150.22147.33149.95149.76545,600
15 Dec 2023150.68152.11148.70148.83148.651,514,200
14 Dec 2023150.00152.81149.92151.47151.28682,200
13 Dec 2023145.09149.79143.97149.31149.13485,800
12 Dec 2023144.16145.13142.69144.93144.75403,900
11 Dec 2023140.71143.57139.90143.42143.24510,700
08 Dec 2023134.58137.77133.70137.45137.28401,300
07 Dec 2023135.45135.45133.86134.35134.18462,100
06 Dec 2023136.73137.79134.97135.22135.05295,600
05 Dec 2023138.96139.20136.08136.11135.94359,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...