Quantcast

Universal Health Services, Inc. Common Stock Historical Stock Prices

UHS 
$124.42
*  
0.01
0.01%
Get UHS Alerts
*Delayed - data as of Aug. 13, 2018  -  Find a broker to begin trading UHS now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    UHS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 124.91 124.84 123.94 124.42 571,557
08/13/2018 124.48 124.84 123.94 124.42 573,720
08/10/2018 123.05 124.7 123.05 124.41 695,956
08/09/2018 123.03 123.88 122.49 123.67 595,592
08/08/2018 125.14 125.47 122.68 122.85 396,893
08/07/2018 124 124.93 123.48 124.74 637,330
08/06/2018 123.82 125.25 123.27 124.36 678,775
08/03/2018 122.6 124.22 122.23 124.19 686,234
08/02/2018 121 122.77 120.67 122.61 655,518
08/01/2018 119.96 122.605 119.12 121.42 875,305
07/31/2018 125.02 125.13 120.24 122.1 1,118,357
07/30/2018 124.97 126.395 124.78 124.96 801,270
07/27/2018 125.28 125.61 123.23 124.98 1,063,469
07/26/2018 118.47 126.5 117.15 124.92 2,088,868
07/25/2018 115.34 118.56 114.33 118.12 1,424,114
07/24/2018 115.26 115.4 114.18 114.33 999,676
07/23/2018 115 116.65 113.42 115.5 1,121,013
07/20/2018 112.42 113.08 111.79 112.67 433,721
07/19/2018 112.42 113.665 111.675 112.77 553,029
07/18/2018 113.1 114.06 112.47 112.68 605,531
07/17/2018 114.61 115.3 114.01 114.97 413,043
07/16/2018 114.99 115.025 114.37 114.71 738,753
07/13/2018 114.69 115.42 114.44 114.74 649,909
07/12/2018 115.59 115.97 114.22 114.53 622,751
07/11/2018 115.11 115.5 114.5 114.83 447,287
07/10/2018 114.1 115.36 113.715 115.24 653,291
07/09/2018 112.28 114.495 112.28 113.83 975,463
07/06/2018 111.5 112.61 111.03 112.08 806,006
07/05/2018 111.67 111.97 111.1 111.38 1,016,618
07/03/2018 110.98 111.88 110.38 111.4 332,325
07/02/2018 111.34 111.34 109.37 110.98 716,605
06/29/2018 111.78 112.47 110.62 111.44 880,695
06/28/2018 112.94 113.03 111.78 112.14 988,671
06/27/2018 114.52 115.06 113.03 113.5 708,008
06/26/2018 114.42 114.89 114.3695 114.57 394,273
06/25/2018 115.03 115.09 113.98 114.61 600,374
06/22/2018 115.66 115.72 114.9 115.01 683,290
06/21/2018 117.04 117.86 115.28 115.53 629,804
06/20/2018 115.41 116.92 115.09 116.41 777,694
06/19/2018 114.52 115.44 114.52 115.08 715,409
06/18/2018 115 115.78 114.72 115.16 731,064
06/15/2018 114.26 115.7 114.06 115.48 1,262,009
06/14/2018 115.34 115.85 114.47 114.59 1,092,332
06/13/2018 116.5 117.35 114.97 115.18 847,839
06/12/2018 116.97 117.385 115.59 116.01 1,187,582
06/11/2018 115.52 117.6 115.52 116.74 736,363
06/08/2018 116.52 117.03 114.32 115.3 854,910
06/07/2018 116.39 116.85 115.86 116.54 844,699
06/06/2018 116.1 116.46 114.93 116.04 595,885
06/05/2018 115.8 116.54 115.71 116.13 974,839
06/04/2018 114.37 115.66 114.3 115.49 731,764
06/01/2018 115.54 115.55 113.96 114.15 689,073
05/31/2018 117 117 114.46 114.98 1,094,837
05/30/2018 115.85 117.755 115.85 116.99 392,949
05/29/2018 116 116.3 114.925 115.61 768,390
05/25/2018 115.53 116.89 115.48 116.69 565,159
05/24/2018 116.47 116.795 115.2 115.95 700,358
05/23/2018 118.34 118.535 115.32 116.53 897,783
05/22/2018 119.22 119.79 118.53 118.69 397,402
05/21/2018 118.64 119.67 118.275 118.74 815,092
05/18/2018 118.97 119.17 117.78 117.86 506,405
05/17/2018 118.5 120.03 118.2 118.7 953,310
05/16/2018 117.68 119.27 117.3425 118.48 339,878
05/15/2018 118.26 118.47 117.08 117.41 839,705
05/14/2018 118.47 118.85 118.3 118.71 552,901
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio