Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	135.15	136.22	134.15	135.88	130.01	643,300
2016-07-18	135.66	136.04	134.52	135.80	129.93	486,800
2016-07-15	135.31	136.03	134.54	135.23	129.39	453,200
2016-07-14	137.79	137.79	134.24	135.10	129.26	629,100
2016-07-13	136.90	137.78	136.23	136.61	130.71	600,200
2016-07-12	138.26	138.26	136.37	136.55	130.65	416,700
2016-07-11	137.62	138.23	137.00	137.24	131.31	372,900
2016-07-08	135.81	137.39	135.40	137.16	131.23	536,400
2016-07-07	134.01	135.19	133.82	134.74	128.92	641,900
2016-07-06	132.20	133.71	130.82	133.31	127.55	968,300
2016-07-05	133.14	133.14	131.39	132.35	126.63	405,700
2016-07-01	133.96	135.14	132.86	133.54	127.77	421,000
2016-06-30	133.33	134.36	131.75	134.10	128.31	704,300
2016-06-29	132.00	134.77	132.00	133.44	127.67	832,800
2016-06-28	130.08	132.66	130.08	132.08	126.37	828,200
2016-06-27	135.11	135.11	128.54	129.36	123.77	887,100
2016-06-24	133.67	138.20	133.49	136.30	130.41	1,543,500
2016-06-23	136.16	138.28	136.07	138.28	132.30	714,800
2016-06-22	132.56	136.16	132.56	134.84	129.01	787,600
2016-06-21	132.94	133.25	131.32	132.66	126.93	269,200
2016-06-20	132.58	134.46	132.46	132.64	126.91	312,100
2016-06-17	132.14	133.53	130.16	131.25	125.58	736,800
2016-06-16	131.05	132.15	129.85	131.82	126.12	402,700
2016-06-15	133.64	133.97	132.06	132.14	126.43	389,100
2016-06-14	131.73	133.49	130.80	133.41	127.65	606,900
2016-06-13	134.60	135.32	131.95	132.03	126.32	582,500
2016-06-10	136.83	137.75	134.76	135.17	129.33	307,900
2016-06-09	138.55	139.46	137.63	138.00	132.04	420,600
2016-06-08	137.82	139.35	137.71	138.74	132.74	982,000
2016-06-07	136.91	138.00	136.86	137.84	131.88	524,500
2016-06-06	135.66	137.22	135.13	136.96	131.04	460,500
2016-06-03	137.15	137.82	135.18	135.38	129.53	487,500
2016-06-02	135.56	137.54	135.26	137.37	131.43	730,900
2016-06-01	134.62	136.06	134.24	135.92	130.05	558,400
2016-05-31	135.04	135.24	133.90	134.86	129.03	435,100
2016-05-27	134.21	136.29	134.21	134.69	128.87	268,300
2016-05-26	135.56	136.43	133.11	134.45	128.54	716,800
2016-05-25	135.25	136.57	134.72	135.79	129.83	778,100
2016-05-24	132.40	135.28	132.40	134.85	128.93	1,072,700
2016-05-23	133.76	133.76	131.52	132.04	126.24	1,166,700
2016-05-20	134.23	135.25	132.94	134.11	128.22	522,700
2016-05-19	132.54	134.47	132.16	133.69	127.82	697,600
2016-05-18	134.35	135.18	132.55	133.54	127.67	525,900
2016-05-17	135.02	137.00	133.45	134.41	128.51	1,230,600
2016-05-16	133.80	135.47	133.73	135.02	129.09	704,800
2016-05-13	133.11	134.47	133.07	133.61	127.74	588,700
2016-05-12	136.48	136.48	132.60	133.29	127.44	653,000
2016-05-11	135.17	136.90	134.07	135.78	129.82	565,700
2016-05-10	135.37	136.02	133.85	135.05	129.12	580,700
2016-05-09	133.50	135.66	133.50	135.07	129.14	469,600
2016-05-06	133.43	134.64	132.56	133.87	127.99	686,300
2016-05-05	133.54	134.81	132.96	133.57	127.70	579,600
2016-05-04	132.86	135.52	132.23	133.26	127.41	812,500
2016-05-03	132.82	134.60	131.64	133.88	128.00	986,700
2016-05-02	133.71	134.83	131.61	134.17	128.28	1,125,600
2016-04-29	134.98	135.26	130.39	133.68	127.81	1,126,500
2016-04-28	132.41	139.77	132.41	134.91	128.98	1,508,800
2016-04-27	132.20	132.82	130.34	132.12	126.32	1,060,700
2016-04-26	129.97	133.11	129.97	132.19	126.38	1,530,500
2016-04-25	128.56	129.18	126.74	127.81	122.20	548,600

← NewerPage 44 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.