Universal Health Services, Inc. (UHS)
NYSE: UHS · Real-Time Price · USD
209.53
+0.70 (0.34%)
Nov 5, 2024, 11:14 AM EST - Market open
Universal Health Services Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 204.81 | 210.58 | 204.81 | 208.83 | 208.83 | 1.74% | 997,772 |
Nov 1, 2024 | 206.65 | 207.21 | 204.14 | 205.26 | 205.26 | 0.46% | 632,500 |
Oct 31, 2024 | 205.43 | 207.42 | 203.27 | 204.31 | 204.31 | -1.54% | 1,117,604 |
Oct 30, 2024 | 205.02 | 208.58 | 202.61 | 207.50 | 207.50 | 0.77% | 684,021 |
Oct 29, 2024 | 204.00 | 209.32 | 203.60 | 205.92 | 205.92 | 0.67% | 906,093 |
Oct 28, 2024 | 203.80 | 207.66 | 202.17 | 204.55 | 204.55 | 0.89% | 934,124 |
Oct 25, 2024 | 208.00 | 212.78 | 201.87 | 202.75 | 202.75 | -9.75% | 1,483,330 |
Oct 24, 2024 | 233.52 | 234.39 | 223.74 | 224.66 | 224.66 | -4.06% | 1,344,559 |
Oct 23, 2024 | 233.25 | 235.16 | 231.90 | 234.16 | 234.16 | 0.69% | 596,296 |
Oct 22, 2024 | 231.83 | 234.44 | 229.53 | 232.55 | 232.55 | -0.46% | 607,368 |
Oct 21, 2024 | 235.86 | 237.83 | 232.60 | 233.62 | 233.62 | -1.29% | 628,265 |
Oct 18, 2024 | 233.51 | 240.26 | 232.47 | 236.67 | 236.67 | 1.07% | 993,431 |
Oct 17, 2024 | 234.58 | 238.62 | 233.19 | 234.16 | 234.16 | -1.16% | 620,429 |
Oct 16, 2024 | 231.60 | 239.83 | 230.44 | 236.90 | 236.90 | 5.13% | 935,208 |
Oct 15, 2024 | 221.00 | 231.63 | 221.00 | 225.34 | 225.34 | 2.22% | 1,123,063 |
Oct 14, 2024 | 214.03 | 221.57 | 213.90 | 220.45 | 220.45 | 2.86% | 893,563 |
Oct 11, 2024 | 213.87 | 214.95 | 213.12 | 214.33 | 214.33 | 0.67% | 420,698 |
Oct 10, 2024 | 212.68 | 213.90 | 209.79 | 212.90 | 212.90 | -0.02% | 471,656 |
Oct 9, 2024 | 212.12 | 214.47 | 208.24 | 212.95 | 212.95 | 0.21% | 694,036 |
Oct 8, 2024 | 213.70 | 214.14 | 209.27 | 212.50 | 212.50 | -0.14% | 831,829 |
Oct 7, 2024 | 214.43 | 216.35 | 211.23 | 212.79 | 212.79 | -1.34% | 741,497 |
Oct 4, 2024 | 216.79 | 217.50 | 212.98 | 215.68 | 215.68 | 0.24% | 674,440 |
Oct 3, 2024 | 223.56 | 224.61 | 212.50 | 215.17 | 215.17 | -3.94% | 1,529,630 |
Oct 2, 2024 | 224.00 | 225.50 | 222.86 | 224.00 | 224.00 | -0.29% | 707,641 |
Oct 1, 2024 | 228.59 | 228.81 | 222.34 | 224.66 | 224.66 | -1.90% | 822,666 |
Sep 30, 2024 | 224.07 | 229.36 | 212.08 | 229.01 | 229.01 | -0.40% | 1,753,248 |
Sep 27, 2024 | 239.54 | 239.96 | 223.30 | 229.92 | 229.92 | -4.07% | 1,381,373 |
Sep 26, 2024 | 241.09 | 241.53 | 237.54 | 239.67 | 239.67 | -0.65% | 398,052 |
Sep 25, 2024 | 242.01 | 242.84 | 240.67 | 241.24 | 241.24 | -0.12% | 354,695 |
Sep 24, 2024 | 240.14 | 243.25 | 238.51 | 241.52 | 241.52 | 0.39% | 463,012 |
Sep 23, 2024 | 239.22 | 241.33 | 238.12 | 240.59 | 240.59 | 1.08% | 421,798 |
Sep 20, 2024 | 237.16 | 239.55 | 235.38 | 238.02 | 238.02 | 0.10% | 843,326 |
Sep 19, 2024 | 236.93 | 237.80 | 233.53 | 237.79 | 237.79 | 1.32% | 489,291 |
Sep 18, 2024 | 230.03 | 237.26 | 230.00 | 234.69 | 234.69 | 1.04% | 614,975 |
Sep 17, 2024 | 234.64 | 235.67 | 230.92 | 232.28 | 232.28 | -1.15% | 605,153 |
Sep 16, 2024 | 233.85 | 236.80 | 232.46 | 234.99 | 234.99 | 1.04% | 480,844 |
Sep 13, 2024 | 231.10 | 233.67 | 231.10 | 232.56 | 232.56 | 0.52% | 346,004 |
Sep 12, 2024 | 226.27 | 231.97 | 226.27 | 231.36 | 231.36 | 0.69% | 560,635 |
Sep 11, 2024 | 225.45 | 231.53 | 224.25 | 229.77 | 229.77 | 1.81% | 819,074 |
Sep 10, 2024 | 227.22 | 229.46 | 224.48 | 225.68 | 225.68 | -0.37% | 555,651 |
Sep 9, 2024 | 230.29 | 232.70 | 223.74 | 226.51 | 226.51 | -1.15% | 954,013 |
Sep 6, 2024 | 239.08 | 241.95 | 226.59 | 229.15 | 229.15 | -4.25% | 929,670 |
Sep 5, 2024 | 237.99 | 239.32 | 235.53 | 239.31 | 239.31 | 0.30% | 704,783 |
Sep 4, 2024 | 236.65 | 238.69 | 235.66 | 238.60 | 238.60 | 0.90% | 467,957 |
Sep 3, 2024 | 237.27 | 239.29 | 235.10 | 236.47 | 236.47 | -0.63% | 599,252 |
Aug 30, 2024 | 235.40 | 238.26 | 235.40 | 237.97 | 237.77 | 0.97% | 494,187 |
Aug 29, 2024 | 237.84 | 237.86 | 234.81 | 235.69 | 235.49 | -0.48% | 378,406 |
Aug 28, 2024 | 235.50 | 237.79 | 235.50 | 236.83 | 236.63 | 0.62% | 619,947 |
Aug 27, 2024 | 232.55 | 235.60 | 232.55 | 235.36 | 235.16 | 1.00% | 521,552 |
Aug 26, 2024 | 233.37 | 235.21 | 231.53 | 233.04 | 232.84 | -0.04% | 493,806 |
Aug 23, 2024 | 230.57 | 233.76 | 229.79 | 233.14 | 232.94 | 1.68% | 684,942 |
Aug 22, 2024 | 228.98 | 230.49 | 228.66 | 229.29 | 229.10 | 0.65% | 519,705 |
Aug 21, 2024 | 227.56 | 228.84 | 226.37 | 227.80 | 227.61 | 0.11% | 506,555 |
Aug 20, 2024 | 227.70 | 229.01 | 225.90 | 227.56 | 227.37 | 0.02% | 553,958 |
Aug 19, 2024 | 226.55 | 228.28 | 224.62 | 227.52 | 227.33 | 0.48% | 454,299 |
Aug 16, 2024 | 223.93 | 227.00 | 222.62 | 226.44 | 226.25 | 1.42% | 570,552 |
Aug 15, 2024 | 223.03 | 224.09 | 219.67 | 223.27 | 223.08 | 0.64% | 543,708 |
Aug 14, 2024 | 221.54 | 224.34 | 219.93 | 221.85 | 221.66 | 0.62% | 533,980 |
Aug 13, 2024 | 218.08 | 221.66 | 218.08 | 220.48 | 220.29 | 1.26% | 560,150 |
Aug 12, 2024 | 215.18 | 217.88 | 214.48 | 217.74 | 217.56 | 1.17% | 387,267 |
Aug 9, 2024 | 218.09 | 218.68 | 214.86 | 215.22 | 215.04 | -1.46% | 502,479 |
Aug 8, 2024 | 212.56 | 218.56 | 212.00 | 218.40 | 218.22 | 2.98% | 715,340 |
Aug 7, 2024 | 213.96 | 215.28 | 210.03 | 212.07 | 211.89 | -0.02% | 978,974 |
Aug 6, 2024 | 211.06 | 213.60 | 209.76 | 212.11 | 211.93 | 0.53% | 1,603,630 |
Aug 5, 2024 | 209.11 | 213.67 | 205.15 | 211.00 | 210.82 | -1.04% | 778,424 |
Aug 2, 2024 | 214.34 | 216.92 | 210.96 | 213.21 | 213.03 | -1.21% | 858,520 |
Aug 1, 2024 | 215.11 | 218.99 | 212.79 | 215.82 | 215.64 | 0.96% | 849,637 |
Jul 31, 2024 | 215.99 | 216.84 | 211.75 | 213.76 | 213.58 | -0.62% | 1,108,920 |
Jul 30, 2024 | 217.12 | 218.96 | 214.76 | 215.10 | 214.92 | -1.07% | 878,667 |
Jul 29, 2024 | 215.65 | 219.61 | 214.36 | 217.43 | 217.25 | 1.75% | 914,806 |
Jul 26, 2024 | 209.58 | 214.64 | 206.36 | 213.69 | 213.51 | 4.24% | 1,474,291 |
Jul 25, 2024 | 192.19 | 207.70 | 192.00 | 204.99 | 204.82 | 10.23% | 2,759,867 |
Jul 24, 2024 | 187.00 | 189.78 | 185.05 | 185.97 | 185.81 | 0.36% | 958,691 |
Jul 23, 2024 | 184.37 | 186.50 | 181.29 | 185.30 | 185.14 | 1.72% | 854,308 |
Jul 22, 2024 | 181.33 | 183.50 | 179.81 | 182.17 | 182.02 | 0.75% | 610,683 |
Jul 19, 2024 | 183.02 | 183.02 | 179.50 | 180.82 | 180.67 | -0.36% | 634,561 |
Jul 18, 2024 | 183.51 | 186.75 | 180.49 | 181.48 | 181.33 | -1.25% | 825,626 |
Jul 17, 2024 | 183.88 | 189.65 | 181.40 | 183.77 | 183.62 | -0.06% | 865,926 |
Jul 16, 2024 | 180.00 | 183.93 | 177.37 | 183.88 | 183.73 | 2.91% | 1,034,886 |
Jul 15, 2024 | 179.19 | 183.37 | 178.06 | 178.68 | 178.53 | -3.12% | 709,316 |
Jul 12, 2024 | 184.63 | 187.23 | 184.20 | 184.43 | 184.27 | 0.26% | 421,387 |
Jul 11, 2024 | 181.62 | 184.14 | 180.61 | 183.95 | 183.80 | 2.09% | 808,968 |
Jul 10, 2024 | 181.87 | 182.39 | 179.31 | 180.18 | 180.03 | -0.43% | 736,040 |
Jul 9, 2024 | 181.55 | 183.21 | 180.09 | 180.95 | 180.80 | 0.18% | 587,255 |
Jul 8, 2024 | 181.74 | 182.22 | 177.35 | 180.63 | 180.48 | -0.17% | 939,334 |
Jul 5, 2024 | 184.15 | 184.64 | 177.65 | 180.93 | 180.78 | -2.41% | 893,054 |
Jul 3, 2024 | 184.40 | 186.45 | 183.93 | 185.39 | 185.23 | 0.36% | 239,235 |
Jul 2, 2024 | 182.52 | 185.09 | 180.77 | 184.72 | 184.56 | 1.38% | 414,477 |
Jul 1, 2024 | 186.05 | 188.53 | 182.07 | 182.20 | 182.05 | -1.48% | 559,877 |
Jun 28, 2024 | 191.75 | 194.02 | 182.21 | 184.93 | 184.77 | -3.46% | 1,162,964 |
Jun 27, 2024 | 189.40 | 191.58 | 187.04 | 191.56 | 191.40 | 1.00% | 404,605 |
Jun 26, 2024 | 191.19 | 191.19 | 186.48 | 189.67 | 189.51 | 1.05% | 721,590 |
Jun 25, 2024 | 191.50 | 193.48 | 181.82 | 187.70 | 187.54 | -1.73% | 1,020,911 |
Jun 24, 2024 | 189.78 | 191.92 | 188.73 | 191.01 | 190.85 | 1.01% | 468,550 |
Jun 21, 2024 | 188.81 | 190.11 | 187.13 | 189.10 | 188.94 | 0.22% | 783,735 |
Jun 20, 2024 | 189.83 | 191.51 | 188.34 | 188.68 | 188.52 | -0.99% | 349,849 |
Jun 18, 2024 | 189.50 | 191.28 | 188.32 | 190.56 | 190.40 | 0.40% | 403,628 |
Jun 17, 2024 | 186.75 | 190.16 | 186.10 | 189.81 | 189.65 | 1.04% | 555,157 |
Jun 14, 2024 | 186.66 | 188.22 | 183.25 | 187.85 | 187.69 | -0.18% | 590,814 |
Jun 13, 2024 | 186.73 | 188.67 | 183.25 | 188.18 | 188.02 | 0.50% | 520,602 |