Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	127.77	130.33	127.72	129.18	123.51	606,100
2016-04-21	128.07	130.14	127.26	127.68	122.07	718,800
2016-04-20	126.04	129.27	124.27	128.33	122.69	900,600
2016-04-19	126.78	127.32	124.95	125.75	120.23	497,800
2016-04-18	124.89	126.19	124.16	126.12	120.58	455,400
2016-04-15	125.45	125.61	122.49	125.38	119.87	575,600
2016-04-14	125.54	126.27	124.10	125.71	120.19	700,200
2016-04-13	123.29	125.83	122.74	125.22	119.72	620,300
2016-04-12	121.63	123.10	121.63	122.49	117.11	749,300
2016-04-11	123.50	124.39	121.37	121.74	116.39	632,000
2016-04-08	124.05	124.48	122.84	123.22	117.81	546,300
2016-04-07	123.49	124.43	122.23	123.04	117.64	658,000
2016-04-06	122.89	124.31	122.78	124.21	118.75	692,800
2016-04-05	123.50	124.14	122.57	122.68	117.29	616,500
2016-04-04	125.31	125.87	123.79	124.67	119.19	764,900
2016-04-01	123.42	125.53	122.99	125.39	119.88	998,200
2016-03-31	124.95	126.67	124.42	124.72	119.24	1,024,900
2016-03-30	124.57	126.67	123.67	125.33	119.83	906,600
2016-03-29	121.15	124.10	120.14	123.91	118.47	1,008,700
2016-03-28	118.37	120.04	117.65	119.15	113.92	572,100
2016-03-24	117.64	119.05	116.00	117.91	112.73	466,500
2016-03-23	119.11	121.64	118.19	118.62	113.41	588,200
2016-03-22	115.94	120.08	115.23	118.91	113.69	792,200
2016-03-21	117.55	118.31	115.36	116.61	111.49	579,900
2016-03-18	113.97	117.11	113.66	116.65	111.53	999,200
2016-03-17	113.33	114.39	111.65	113.74	108.74	647,200
2016-03-16	111.82	114.39	111.60	113.72	108.73	479,500
2016-03-15	114.29	114.70	111.69	112.09	107.17	476,500
2016-03-14	115.21	116.25	114.62	115.39	110.32	434,100
2016-03-11	114.14	115.95	113.34	115.69	110.61	762,900
2016-03-10	113.47	115.02	112.00	112.95	107.99	696,000
2016-03-09	112.66	113.10	110.73	113.01	108.05	540,400
2016-03-08	113.48	114.40	111.38	111.82	106.91	921,700
2016-03-07	114.58	115.17	113.62	114.39	109.37	828,400
2016-03-04	117.71	117.87	115.43	115.54	110.47	948,100
2016-03-03	115.50	119.20	115.12	117.50	112.34	802,700
2016-03-02	113.95	115.52	113.20	115.36	110.29	848,800
2016-03-01	110.83	114.07	109.28	113.75	108.75	968,900
2016-02-29	112.88	113.08	110.37	110.37	105.52	1,131,200
2016-02-26	107.90	117.50	106.69	113.34	108.36	1,425,900
2016-02-25	111.27	112.92	108.82	111.28	106.30	865,700
2016-02-24	108.58	110.81	107.71	110.66	105.70	535,400
2016-02-23	109.77	110.87	107.56	109.73	104.82	600,200
2016-02-22	108.06	110.44	108.06	110.03	105.10	745,400
2016-02-19	107.42	107.42	105.03	106.99	102.20	1,621,400
2016-02-18	108.13	108.80	107.10	107.32	102.51	760,800
2016-02-17	107.17	109.18	106.59	107.74	102.92	1,164,100
2016-02-16	101.00	106.25	100.99	106.10	101.35	1,406,200
2016-02-12	102.43	104.50	100.82	104.26	99.591	748,200
2016-02-11	107.29	108.04	101.56	101.65	97.098	1,178,100
2016-02-10	106.44	110.68	106.23	108.99	104.11	716,800
2016-02-09	103.29	106.36	102.99	105.52	100.79	690,300
2016-02-08	107.04	107.56	103.51	104.47	99.792	660,500
2016-02-05	111.22	111.99	108.26	109.04	104.16	641,300
2016-02-04	111.21	113.03	109.48	111.85	106.84	534,000
2016-02-03	112.91	113.29	109.11	111.58	106.58	595,400
2016-02-02	113.50	113.55	111.59	112.10	107.08	552,300
2016-02-01	112.28	115.80	111.98	115.07	109.92	730,100
2016-01-29	108.28	112.85	108.03	112.64	107.60	714,300
2016-01-28	112.79	113.87	107.49	108.02	103.18	713,800

← NewerPage 45 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.