Universal Health Services, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	132.40	132.40	132.40	132.40	130.42	0
2022-09-14	132.40	132.40	132.40	132.40	130.42	0
2022-09-13	132.40	132.40	132.40	132.40	130.42	0
2022-09-12	132.40	132.40	132.40	132.40	130.42	0
2022-09-09	132.40	132.40	132.40	132.40	130.42	0
2022-09-08	132.40	132.40	132.40	132.40	130.42	0
2022-09-06	132.40	132.40	132.40	132.40	130.42	0
2022-09-05	132.40	132.40	132.40	132.40	130.42	0
2022-09-02	132.40	132.40	132.40	132.40	130.42	0
2022-09-01	132.40	132.40	132.40	132.40	130.42	0
2022-08-31	132.40	132.40	132.40	132.40	130.42	0
2022-08-30	132.40	132.40	132.40	132.40	130.16	0
2022-08-29	132.40	132.40	132.40	132.40	130.16	0
2022-08-26	132.40	132.40	132.40	132.40	130.16	0
2022-08-25	132.40	132.40	132.40	132.40	130.16	0
2022-08-24	132.40	132.40	132.40	132.40	130.16	11
2022-08-23	138.33	138.33	138.33	138.33	135.99	0
2022-08-22	138.33	138.33	138.33	138.33	135.99	0
2022-08-19	138.33	138.33	138.33	138.33	135.99	0
2022-08-18	138.33	138.33	138.33	138.33	135.99	0
2022-08-17	138.33	138.33	138.33	138.33	135.99	2
2022-08-16	139.76	139.76	139.76	139.76	137.39	1
2022-08-15	145.45	145.45	145.45	145.45	142.99	0
2022-08-12	145.45	145.45	145.45	145.45	142.99	0
2022-08-11	145.45	145.45	145.45	145.45	142.99	0
2022-08-10	145.45	145.45	145.45	145.45	142.99	0
2022-08-09	145.45	145.45	145.45	145.45	142.99	0
2022-08-08	145.45	145.45	145.45	145.45	142.99	0
2022-08-05	145.45	145.45	145.45	145.45	142.99	0
2022-08-04	145.45	145.45	145.45	145.45	142.99	0
2022-08-03	145.45	145.45	145.45	145.45	142.99	0
2022-08-02	145.45	145.45	145.45	145.45	142.99	0
2022-08-01	145.45	145.45	145.45	145.45	142.99	0
2022-07-29	144.40	145.45	144.40	145.45	142.99	26
2022-07-28	144.43	144.43	144.43	144.43	141.98	0
2022-07-27	144.43	144.43	144.43	144.43	141.98	0
2022-07-26	144.43	144.43	144.43	144.43	141.98	0
2022-07-25	144.43	144.43	144.43	144.43	141.98	0
2022-07-22	144.43	144.43	144.43	144.43	141.98	0
2022-07-21	144.43	144.43	144.43	144.43	141.98	0
2022-07-20	144.43	144.43	144.43	144.43	141.98	0
2022-07-19	144.43	144.43	144.43	144.43	141.98	0
2022-07-18	144.43	144.43	144.43	144.43	141.98	0
2022-07-15	144.43	144.43	144.43	144.43	141.98	0
2022-07-14	144.43	144.43	144.43	144.43	141.98	0
2022-07-13	144.43	144.43	144.43	144.43	141.98	0
2022-07-12	144.43	144.43	144.43	144.43	141.98	0
2022-07-11	144.43	144.43	144.43	144.43	141.98	0
2022-07-08	144.43	144.43	144.43	144.43	141.98	0
2022-07-07	144.43	144.43	144.43	144.43	141.98	0
2022-07-06	144.43	144.43	144.43	144.43	141.98	0
2022-07-05	144.43	144.43	144.43	144.43	141.98	0
2022-07-04	144.43	144.43	144.43	144.43	141.98	0
2022-07-01	144.43	144.43	144.43	144.43	141.98	0
2022-06-30	144.43	144.43	144.43	144.43	141.98	0
2022-06-29	144.43	144.43	144.43	144.43	141.98	0
2022-06-28	144.43	144.43	144.43	144.43	141.98	0
2022-06-27	144.43	144.43	144.43	144.43	141.98	0
2022-06-24	144.43	144.43	144.43	144.43	141.98	0
2022-06-23	144.43	144.43	144.43	144.43	141.98	0

← NewerPage 18 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.1803 USD
2026-06-05	0.1798 USD
2026-02-27	0.1821 USD
2025-11-28	0.1908 USD
2025-09-01	0.1855 USD
2025-05-30	0.1916 USD
2025-02-27	0.1989 USD
2024-12-02	0.2157 USD
2024-09-02	0.1917 USD
2024-05-31	0.1893 USD
2024-02-29	0.1754 USD
2023-11-30	0.1700 USD
2023-08-31	0.1699 USD
2023-05-31	0.2413 USD
2023-02-28	0.2644 USD
2022-11-30	0.2640 USD
2022-08-31	0.2644 USD
2022-02-24	0.2564 USD
2021-11-30	0.2848 USD
2021-08-31	0.2629 USD
2021-06-01	0.2515 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.