Universal Health Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	144.43	144.43	144.43	144.43	141.98	0
2022-06-21	144.43	144.43	144.43	144.43	141.98	0
2022-06-20	144.43	144.43	144.43	144.43	141.98	0
2022-06-17	144.43	144.43	144.43	144.43	141.98	0
2022-06-15	144.43	144.43	144.43	144.43	141.98	0
2022-06-14	144.43	144.43	144.43	144.43	141.98	0
2022-06-13	144.43	144.43	144.43	144.43	141.98	0
2022-06-10	144.43	144.43	144.43	144.43	141.98	705
2022-06-09	160.00	160.00	160.00	160.00	157.29	0
2022-06-08	160.00	160.00	160.00	160.00	157.29	0
2022-06-07	160.00	160.00	160.00	160.00	157.29	0
2022-06-06	160.00	160.00	160.00	160.00	157.29	0
2022-06-03	160.00	160.00	160.00	160.00	157.29	0
2022-06-02	160.00	160.00	160.00	160.00	157.29	0
2022-06-01	160.00	160.00	160.00	160.00	157.29	0
2022-05-31	160.00	160.00	160.00	160.00	157.29	0
2022-05-30	160.00	160.00	160.00	160.00	157.29	0
2022-05-27	160.00	160.00	160.00	160.00	157.29	0
2022-05-26	160.00	160.00	160.00	160.00	157.29	0
2022-05-25	160.00	160.00	160.00	160.00	157.29	0
2022-05-24	160.00	160.00	160.00	160.00	157.29	0
2022-05-23	160.00	160.00	160.00	160.00	157.29	0
2022-05-20	160.00	160.00	160.00	160.00	157.29	0
2022-05-19	160.00	160.00	160.00	160.00	157.29	0
2022-05-18	160.00	160.00	160.00	160.00	157.29	0
2022-05-17	160.00	160.00	160.00	160.00	157.29	0
2022-05-16	160.00	160.00	160.00	160.00	157.29	0
2022-05-13	160.00	160.00	160.00	160.00	157.29	0
2022-05-12	160.00	160.00	160.00	160.00	157.29	0
2022-05-11	160.00	160.00	160.00	160.00	157.29	0
2022-05-10	160.00	160.00	160.00	160.00	157.29	0
2022-05-09	160.00	160.00	160.00	160.00	157.29	0
2022-05-06	160.00	160.00	160.00	160.00	157.29	10
2022-05-05	158.41	159.50	158.41	159.50	156.80	10
2022-05-04	159.00	159.00	159.00	159.00	156.31	5
2022-05-03	154.22	154.22	154.22	154.22	151.61	0
2022-05-02	154.22	154.22	154.22	154.22	151.61	0
2022-04-29	154.22	154.22	154.22	154.22	151.61	0
2022-04-28	152.00	154.50	152.00	154.22	151.61	18
2022-04-27	174.70	174.70	174.70	174.70	171.74	0
2022-04-26	174.70	174.70	174.70	174.70	171.74	0
2022-04-25	174.70	174.70	174.70	174.70	171.74	0
2022-04-22	174.70	174.70	174.70	174.70	171.74	0
2022-04-20	174.70	174.70	174.70	174.70	171.74	0
2022-04-19	174.70	174.70	174.70	174.70	171.74	0
2022-04-18	174.70	174.70	174.70	174.70	171.74	0
2022-04-14	174.70	174.70	174.70	174.70	171.74	0
2022-04-13	174.70	174.70	174.70	174.70	171.74	4
2022-04-12	175.71	175.71	175.71	175.71	172.73	0
2022-04-11	175.71	175.71	175.71	175.71	172.73	0
2022-04-08	175.71	175.71	175.71	175.71	172.73	0
2022-04-07	175.71	175.71	175.71	175.71	172.73	0
2022-04-06	175.71	175.71	175.71	175.71	172.73	0
2022-04-05	175.71	175.71	175.71	175.71	172.73	0
2022-04-04	175.71	175.71	175.71	175.71	172.73	0
2022-04-01	175.71	175.71	175.71	175.71	172.73	0
2022-03-31	175.71	175.71	175.71	175.71	172.73	0
2022-03-30	175.71	175.71	175.71	175.71	172.73	0
2022-03-29	175.71	175.71	175.71	175.71	172.73	0
2022-03-28	175.71	175.71	175.71	175.71	172.73	0

← NewerPage 19 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.