Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	112.79	113.87	107.49	108.02	103.18	713,800
2016-01-27	111.76	113.70	110.40	111.08	106.11	615,900
2016-01-26	108.78	112.60	108.55	111.90	106.89	741,500
2016-01-25	107.25	109.41	107.25	108.46	103.60	637,100
2016-01-22	107.60	108.53	105.88	107.52	102.71	820,800
2016-01-21	107.77	110.16	106.05	106.95	102.16	754,700
2016-01-20	105.76	108.49	103.57	107.39	102.58	1,016,000
2016-01-19	110.41	110.59	105.68	107.37	102.56	1,110,800
2016-01-15	108.83	110.80	107.12	109.17	104.28	1,084,800
2016-01-14	109.31	112.05	109.00	111.18	106.20	869,900
2016-01-13	112.40	113.40	107.92	109.10	104.21	1,275,800
2016-01-12	115.41	117.50	110.10	112.30	107.27	750,100
2016-01-11	114.18	117.83	112.92	114.46	109.33	1,066,700
2016-01-08	113.27	115.82	112.05	112.38	107.35	750,700
2016-01-07	113.45	115.16	112.30	112.90	107.84	757,700
2016-01-06	116.68	117.57	114.12	115.70	110.52	1,077,500
2016-01-05	118.56	120.25	118.18	118.43	113.13	703,300
2016-01-04	117.46	119.19	116.50	117.92	112.64	682,600
2015-12-31	119.10	121.16	118.84	119.49	114.14	346,500
2015-12-30	121.29	121.94	119.85	120.02	114.65	257,300
2015-12-29	120.00	121.80	119.44	121.40	115.96	778,100
2015-12-28	119.96	120.55	118.21	119.35	114.01	409,400
2015-12-24	120.67	122.15	119.79	120.64	115.24	196,900
2015-12-23	118.65	122.07	118.15	121.10	115.68	639,700
2015-12-22	119.37	120.11	116.37	117.77	112.50	780,800
2015-12-21	115.24	119.73	115.21	119.14	113.80	660,400
2015-12-18	116.31	117.27	114.80	114.96	109.81	712,200
2015-12-17	116.58	118.44	115.66	116.12	110.92	599,400
2015-12-16	119.55	120.64	114.96	116.75	111.52	874,500
2015-12-15	117.46	118.62	116.82	118.31	113.01	431,300
2015-12-14	119.72	120.70	113.83	116.16	110.96	937,500
2015-12-11	119.94	121.27	119.30	119.49	114.14	540,200
2015-12-10	118.83	121.96	118.83	121.11	115.69	437,000
2015-12-09	119.45	122.81	118.39	118.75	113.43	664,300
2015-12-08	115.91	120.50	115.02	120.28	114.89	714,100
2015-12-07	119.33	119.59	116.46	117.09	111.85	528,200
2015-12-04	118.76	120.40	117.91	119.45	114.10	653,100
2015-12-03	123.08	123.42	116.71	118.16	112.87	911,400
2015-12-02	125.06	125.88	122.67	122.94	117.43	440,000
2015-12-01	122.69	125.49	122.69	125.33	119.72	624,600
2015-11-30	124.86	125.30	121.18	121.52	116.08	852,300
2015-11-27	124.11	125.37	123.54	124.59	119.01	191,100
2015-11-25	124.11	124.95	122.50	123.75	118.11	539,000
2015-11-24	122.57	124.48	122.02	124.31	118.65	980,800
2015-11-23	122.74	125.26	121.53	123.40	117.78	633,200
2015-11-20	119.81	122.78	119.73	122.50	116.92	583,900
2015-11-19	118.69	122.79	118.47	119.08	113.66	1,236,200
2015-11-18	122.98	124.59	122.54	124.44	118.77	622,100
2015-11-17	120.27	123.65	119.48	122.66	117.07	667,600
2015-11-16	119.57	120.73	119.04	120.23	114.75	1,025,000
2015-11-13	117.15	120.30	115.90	119.76	114.30	733,400
2015-11-12	120.41	120.55	117.50	117.62	112.26	684,200
2015-11-11	125.63	125.63	120.65	120.81	115.31	398,200
2015-11-10	124.53	125.69	123.08	125.10	119.40	491,600
2015-11-09	125.36	125.92	122.56	124.44	118.77	420,700
2015-11-06	122.79	126.20	122.15	125.86	120.13	585,000
2015-11-05	124.83	125.14	121.34	122.91	117.31	791,400
2015-11-04	123.16	125.25	122.68	125.03	119.33	672,500
2015-11-03	124.15	125.14	121.93	122.84	117.24	732,700
2015-11-02	122.27	125.75	122.27	125.14	119.44	702,700

← NewerPage 46 of 79 · 4,733 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.