Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	122.32	122.60	120.98	122.08	117.19	698,700
2017-06-29	120.63	122.53	119.81	121.88	117.00	1,123,500
2017-06-28	118.70	121.49	118.65	120.42	115.60	970,300
2017-06-27	115.87	118.80	115.87	118.04	113.31	900,000
2017-06-26	115.60	116.93	115.08	115.88	111.24	380,000
2017-06-23	115.64	115.79	114.36	115.43	110.81	1,087,700
2017-06-22	113.23	116.54	112.93	115.21	110.60	841,500
2017-06-21	114.53	115.38	112.49	113.22	108.69	726,700
2017-06-20	115.22	115.63	114.00	114.13	109.56	575,600
2017-06-19	114.97	115.96	113.96	115.52	110.89	989,400
2017-06-16	116.15	116.35	114.65	115.07	110.46	879,900
2017-06-15	116.89	117.18	114.93	116.03	111.38	473,300
2017-06-14	116.52	117.00	115.55	116.89	112.21	440,600
2017-06-13	116.20	116.81	115.47	115.84	111.20	635,300
2017-06-12	113.46	115.86	113.46	115.59	110.96	997,900
2017-06-09	112.08	113.68	111.85	113.43	108.89	573,300
2017-06-08	112.94	113.26	110.50	112.33	107.83	1,020,100
2017-06-07	113.38	114.51	112.22	112.94	108.42	552,200
2017-06-06	114.86	115.00	113.39	113.50	108.95	506,200
2017-06-05	113.87	115.33	113.57	114.84	110.24	684,500
2017-06-02	116.12	116.61	113.64	114.15	109.58	696,600
2017-06-01	113.85	116.17	113.84	115.80	111.16	771,200
2017-05-31	115.07	115.17	113.12	113.66	109.11	911,800
2017-05-30	116.00	116.23	115.10	115.13	110.52	537,200
2017-05-26	117.52	117.52	115.44	116.07	111.33	579,100
2017-05-25	116.56	117.95	116.23	117.31	112.51	585,500
2017-05-24	117.15	117.64	115.00	116.06	111.32	1,423,600
2017-05-23	120.02	120.44	118.67	118.84	113.98	291,800
2017-05-22	118.46	120.19	118.46	119.88	114.98	438,100
2017-05-19	119.47	119.76	118.28	118.68	113.83	518,700
2017-05-18	118.66	119.32	118.28	118.42	113.58	603,400
2017-05-17	120.86	121.00	118.60	118.60	113.75	536,200
2017-05-16	122.55	122.77	120.82	120.86	115.92	269,300
2017-05-15	121.96	122.77	121.47	121.85	116.87	474,000
2017-05-12	122.72	122.95	121.38	122.29	117.29	281,400
2017-05-11	123.11	123.74	121.56	122.83	117.81	467,900
2017-05-10	122.45	123.99	122.39	123.61	118.56	428,100
2017-05-09	121.45	123.23	121.39	122.50	117.49	509,400
2017-05-08	121.98	122.69	120.77	121.32	116.36	624,200
2017-05-05	122.72	122.90	121.45	121.99	117.00	656,700
2017-05-04	123.18	123.91	121.27	122.50	117.49	1,683,300
2017-05-03	124.36	125.50	122.59	123.71	118.65	1,176,000
2017-05-02	120.90	125.40	120.90	124.40	119.31	1,050,700
2017-05-01	120.72	121.40	119.90	120.44	115.52	604,500
2017-04-28	118.19	120.87	118.19	120.76	115.82	761,200
2017-04-27	118.66	119.35	117.88	118.21	113.38	678,200
2017-04-26	120.52	123.41	116.29	118.47	113.63	1,501,700
2017-04-25	121.18	121.93	120.53	121.42	116.46	781,100
2017-04-24	120.22	121.11	119.71	120.90	115.96	564,800
2017-04-21	119.01	119.31	118.16	118.84	113.98	468,500
2017-04-20	120.00	120.00	116.85	119.13	114.26	1,164,400
2017-04-19	120.33	120.99	119.95	120.09	115.18	495,900
2017-04-18	121.60	122.00	117.25	119.89	114.99	1,396,400
2017-04-17	121.01	122.03	120.56	122.00	117.01	407,200
2017-04-13	123.28	123.28	121.67	121.81	116.83	381,600
2017-04-12	123.14	123.31	121.68	123.06	118.03	280,600
2017-04-11	122.78	123.41	120.67	122.87	117.85	702,300
2017-04-10	123.09	123.98	122.63	123.45	118.40	453,700
2017-04-07	123.82	123.84	122.63	123.26	118.22	320,600
2017-04-06	123.65	124.13	122.41	123.98	118.91	411,900

← NewerPage 40 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2009-12-16	2:1
2001-06-04	2:1
1996-05-20	2:1

Dividends

Ex-date	Amount
2026-09-01	0.2000 USD
2026-06-08	0.2000 USD
2026-03-02	0.2000 USD
2025-12-01	0.2000 USD
2025-09-02	0.2000 USD
2025-06-02	0.2000 USD
2025-03-03	0.2000 USD
2024-12-03	0.2000 USD
2024-09-03	0.2000 USD
2024-06-03	0.2000 USD
2024-02-29	0.2000 USD
2023-11-30	0.2000 USD
2023-08-31	0.2000 USD
2023-05-31	0.2000 USD
2023-02-28	0.2000 USD
2022-11-30	0.2000 USD
2022-08-31	0.2000 USD
2022-05-31	0.2000 USD
2022-02-28	0.2000 USD
2021-11-30	0.2000 USD
2021-08-31	0.2000 USD
2021-06-01	0.2000 USD
2021-03-12	0.2000 USD
2020-02-28	0.2000 USD
2019-12-04	0.2000 USD
2019-08-30	0.2000 USD
2019-05-31	0.1000 USD
2019-02-28	0.1000 USD

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