Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	123.62	126.49	123.24	123.65	118.60	595,500
2017-04-04	124.93	125.07	121.85	123.04	118.01	874,800
2017-04-03	124.66	125.36	123.99	125.07	119.96	581,200
2017-03-31	125.60	126.08	124.17	124.45	119.36	782,100
2017-03-30	124.15	126.25	123.78	125.66	120.52	585,200
2017-03-29	125.09	125.99	124.43	124.56	119.47	619,400
2017-03-28	125.34	125.73	123.28	125.47	120.34	1,355,700
2017-03-27	122.62	128.49	122.62	125.97	120.82	2,173,200
2017-03-24	119.57	122.89	119.29	121.89	116.91	1,428,400
2017-03-23	118.78	120.25	118.50	118.83	113.97	628,800
2017-03-22	118.38	118.98	117.51	118.72	113.87	534,000
2017-03-21	119.63	120.28	117.80	118.07	113.24	726,400
2017-03-20	120.24	120.62	118.76	119.50	114.62	471,100
2017-03-17	120.95	121.10	119.56	120.08	115.17	821,000
2017-03-16	121.76	121.76	119.23	120.70	115.77	449,600
2017-03-15	120.28	121.82	120.05	121.47	116.50	638,700
2017-03-14	120.75	121.16	119.30	120.05	115.14	789,100
2017-03-13	122.10	122.53	121.11	121.98	116.99	525,000
2017-03-10	123.82	124.09	121.28	121.82	116.84	855,300
2017-03-09	123.86	125.06	122.66	123.94	118.87	703,900
2017-03-08	123.89	124.81	123.42	123.81	118.75	507,100
2017-03-07	125.53	125.96	122.97	123.75	118.69	834,100
2017-03-06	125.65	127.15	125.18	126.56	121.39	1,082,300
2017-03-03	123.04	125.61	122.86	125.58	120.45	791,500
2017-03-02	124.74	125.15	122.60	122.83	117.81	833,700
2017-03-01	128.81	129.74	125.46	125.56	120.43	1,521,600
2017-02-28	125.62	126.32	124.70	125.60	120.47	1,014,600
2017-02-27	125.50	126.98	124.99	126.65	121.47	657,200
2017-02-24	124.70	126.08	123.72	125.98	120.73	723,200
2017-02-23	124.03	124.78	123.80	124.55	119.36	337,500
2017-02-22	124.48	124.48	123.46	123.75	118.60	562,900
2017-02-21	123.10	125.03	123.10	124.65	119.46	735,200
2017-02-17	121.36	122.97	121.17	122.95	117.83	605,100
2017-02-16	122.18	122.71	121.33	122.13	117.04	678,700
2017-02-15	121.00	122.47	120.70	122.41	117.31	856,100
2017-02-14	117.73	121.48	117.51	121.30	116.25	1,508,700
2017-02-13	116.87	117.97	116.63	117.88	112.97	713,100
2017-02-10	116.14	116.74	116.01	116.45	111.60	658,900
2017-02-09	113.78	116.28	113.66	116.27	111.43	795,900
2017-02-08	113.00	113.91	112.41	113.78	109.04	510,300
2017-02-07	113.22	114.53	111.96	113.39	108.67	1,049,800
2017-02-06	114.11	114.53	112.83	112.90	108.20	344,400
2017-02-03	113.20	114.35	113.14	113.85	109.11	734,200
2017-02-02	113.65	113.86	112.35	112.75	108.06	622,300
2017-02-01	113.13	114.48	112.39	113.94	109.20	724,800
2017-01-31	113.05	113.41	111.48	112.63	107.94	758,700
2017-01-30	112.95	113.02	111.02	112.75	108.06	667,700
2017-01-27	113.56	113.56	112.16	112.93	108.23	440,800
2017-01-26	113.71	114.66	112.84	113.11	108.40	510,900
2017-01-25	112.26	114.42	112.26	114.00	109.25	1,133,600
2017-01-24	111.79	112.36	110.86	112.23	107.56	430,100
2017-01-23	112.24	112.24	109.88	111.43	106.79	757,400
2017-01-20	111.94	112.97	111.78	112.75	108.06	467,000
2017-01-19	113.03	113.87	111.60	111.75	107.10	644,200
2017-01-18	114.63	114.63	113.06	113.60	108.87	492,700
2017-01-17	112.73	114.98	111.77	114.30	109.54	791,000
2017-01-13	112.03	113.00	111.84	112.67	107.98	459,300
2017-01-12	111.97	112.58	110.64	112.40	107.72	666,000
2017-01-11	112.13	112.79	110.63	112.13	107.46	448,600
2017-01-10	111.55	112.93	111.35	112.34	107.66	886,100

← NewerPage 41 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.