See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.88▲ 1.42%
← UHS stock page

Universal Health Services Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2016-10-12121.21122.69120.64121.85116.68866,700
2016-10-11122.08122.42119.99121.09115.95695,900
2016-10-10120.51122.63120.51122.38117.19755,900
2016-10-07120.27120.54119.40120.16115.06796,300
2016-10-06119.93120.44119.14119.99114.901,016,300
2016-10-05121.39121.88119.83120.08114.99800,700
2016-10-04121.05121.52120.28120.90115.77653,000
2016-10-03122.83122.83120.03120.77115.65990,100
2016-09-30122.88123.62121.08123.22117.99629,000
2016-09-29122.74123.51121.61122.18117.00770,400
2016-09-28121.87123.07121.57122.96117.74377,700
2016-09-27120.77122.40120.77121.72116.56719,700
2016-09-26122.35122.35120.57121.07115.93957,100
2016-09-23124.12125.16122.93122.93117.72448,300
2016-09-22123.10124.44123.04124.25118.98838,700
2016-09-21122.63123.54121.56122.80117.59680,700
2016-09-20123.42124.97122.35122.50117.301,024,800
2016-09-19123.41125.01122.87123.27118.041,079,300
2016-09-16122.13123.99121.53123.51118.271,301,200
2016-09-15120.02122.33119.59122.00116.82606,300
2016-09-14121.60121.80119.68120.55115.44907,500
2016-09-13121.07122.03120.78121.39116.24964,000
2016-09-12119.40122.76118.81122.40117.21936,000
2016-09-09121.05121.54120.07120.11115.01840,800
2016-09-08122.01122.01120.96121.55116.39669,900
2016-09-07119.66123.58119.37122.20117.021,384,000
2016-09-06120.71120.84118.04119.67114.59744,800
2016-09-02119.50120.94119.20120.70115.58605,300
2016-09-01120.68120.68118.51118.82113.78658,200
2016-08-31120.60121.07119.63120.53115.42402,800
2016-08-30121.09121.52120.49121.03115.90580,900
2016-08-29119.29121.40119.18121.19115.95563,100
2016-08-26120.20120.71118.89119.45114.29397,500
2016-08-25119.94121.28119.55120.12114.93477,800
2016-08-24121.71122.05120.01120.35115.15515,000
2016-08-23121.99122.95121.44121.48116.23429,400
2016-08-22120.97121.85120.69121.58116.33453,200
2016-08-19120.43121.38119.49121.29116.05523,200
2016-08-18120.32121.55120.32120.90115.68460,600
2016-08-17122.69122.90119.86120.84115.621,309,100
2016-08-16125.68125.95122.49122.68117.381,061,200
2016-08-15126.94127.23126.03126.31120.85482,800
2016-08-12126.81127.01126.08126.37120.91292,900
2016-08-11126.47127.22126.06126.82121.34414,700
2016-08-10125.90126.50125.24126.22120.77436,700
2016-08-09127.19127.29126.01126.16120.71734,100
2016-08-08127.13128.65126.82126.88121.40738,900
2016-08-05128.08128.51126.85127.25121.75562,100
2016-08-04127.94128.78126.98127.67122.15892,400
2016-08-03124.27128.08124.27127.94122.41963,000
2016-08-02127.85128.39124.17125.28119.872,329,100
2016-08-01128.81130.02127.83128.22122.681,576,600
2016-07-29129.57129.72127.72129.53123.931,381,800
2016-07-28129.35130.72128.49129.98124.361,237,200
2016-07-27130.72131.72125.94130.60124.963,386,800
2016-07-26136.17138.43135.73138.28132.30769,100
2016-07-25138.28138.28136.02136.64130.74684,700
2016-07-22137.46138.77136.07138.23132.26515,200
2016-07-21135.76138.10135.53137.31131.38623,300
2016-07-20136.14136.99135.67136.00130.12629,100
← NewerPage 43 of 79 · 4,732 trading daysOlder →

Stock splits

DateSplit (new : old)
2009-12-162:1
2001-06-042:1
1996-05-202:1

Dividends

Ex-dateAmount
2026-09-010.2000 USD
2026-06-080.2000 USD
2026-03-020.2000 USD
2025-12-010.2000 USD
2025-09-020.2000 USD
2025-06-020.2000 USD
2025-03-030.2000 USD
2024-12-030.2000 USD
2024-09-030.2000 USD
2024-06-030.2000 USD
2024-02-290.2000 USD
2023-11-300.2000 USD
2023-08-310.2000 USD
2023-05-310.2000 USD
2023-02-280.2000 USD
2022-11-300.2000 USD
2022-08-310.2000 USD
2022-05-310.2000 USD
2022-02-280.2000 USD
2021-11-300.2000 USD
2021-08-310.2000 USD
2021-06-010.2000 USD
2021-03-120.2000 USD
2020-02-280.2000 USD
2019-12-040.2000 USD
2019-08-300.2000 USD
2019-05-310.1000 USD
2019-02-280.1000 USD

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