Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	122.03	123.57	121.96	122.09	116.53	831,800
2015-10-29	120.40	122.79	119.79	122.17	116.60	1,162,200
2015-10-28	113.26	121.67	110.31	120.68	115.18	1,777,100
2015-10-27	117.55	119.37	114.89	116.04	110.75	1,715,300
2015-10-26	115.62	118.05	114.56	117.89	112.52	1,318,000
2015-10-23	112.93	117.15	112.93	115.95	110.67	1,512,800
2015-10-22	116.92	117.27	107.26	111.73	106.64	4,052,900
2015-10-21	128.88	129.05	122.93	125.47	119.75	862,600
2015-10-20	129.63	130.89	127.67	128.16	122.32	509,100
2015-10-19	128.07	129.58	127.54	129.40	123.51	512,000
2015-10-16	125.94	129.48	125.94	128.47	122.62	1,150,300
2015-10-15	121.16	125.84	117.04	125.23	119.53	2,051,700
2015-10-14	128.14	129.24	125.80	126.29	120.54	416,200
2015-10-13	128.71	130.43	127.53	127.76	121.94	481,100
2015-10-12	128.41	129.41	127.04	129.27	123.38	332,100
2015-10-09	127.68	128.87	126.07	128.50	122.65	475,800
2015-10-08	128.94	129.42	125.52	127.44	121.63	727,900
2015-10-07	127.90	130.23	125.89	129.64	123.73	784,300
2015-10-06	129.72	130.85	126.80	127.90	122.07	694,000
2015-10-05	128.12	131.71	128.12	130.32	124.38	797,800
2015-10-02	123.68	127.29	123.65	127.18	121.39	768,600
2015-10-01	125.96	127.61	124.17	126.46	120.70	1,116,400
2015-09-30	122.90	125.13	122.83	124.81	119.12	1,261,000
2015-09-29	124.84	125.39	119.81	121.16	115.64	2,377,600
2015-09-28	129.54	129.91	121.64	124.89	119.20	1,333,100
2015-09-25	134.72	135.37	129.17	130.02	124.10	723,600
2015-09-24	138.52	138.75	133.14	133.58	127.50	1,174,600
2015-09-23	139.51	141.02	137.63	139.29	132.94	624,400
2015-09-22	137.26	139.54	136.21	139.32	132.97	852,600
2015-09-21	138.03	139.10	137.06	138.99	132.66	894,100
2015-09-18	138.43	139.83	136.79	137.23	130.98	1,261,700
2015-09-17	136.60	141.19	136.19	139.01	132.68	702,900
2015-09-16	135.82	137.00	135.28	136.32	130.11	585,500
2015-09-15	135.53	135.82	134.17	135.31	129.15	490,800
2015-09-14	133.90	135.49	133.33	135.26	129.10	750,300
2015-09-11	134.04	134.62	131.60	133.21	127.14	1,210,300
2015-09-10	135.12	136.11	134.27	134.70	128.56	549,400
2015-09-09	138.84	139.32	134.82	135.04	128.89	590,700
2015-09-08	137.37	138.55	136.01	137.80	131.52	523,700
2015-09-04	134.16	135.81	133.27	135.02	128.87	609,100
2015-09-03	137.12	138.55	134.78	135.19	129.03	531,200
2015-09-02	132.78	136.36	132.07	136.34	130.13	778,300
2015-09-01	134.73	135.04	131.08	131.78	125.78	955,400
2015-08-31	140.17	141.58	136.81	137.14	130.89	535,900
2015-08-28	140.27	140.68	138.59	140.37	133.98	514,900
2015-08-27	138.02	141.51	137.84	140.97	134.45	756,500
2015-08-26	135.47	137.44	132.05	136.90	130.57	1,103,400
2015-08-25	135.57	136.99	132.12	132.18	126.07	906,600
2015-08-24	133.12	138.11	131.98	132.85	126.71	1,490,700
2015-08-21	139.79	141.90	137.75	140.69	134.19	1,168,900
2015-08-20	144.63	145.49	141.10	141.14	134.62	595,800
2015-08-19	144.74	146.80	143.70	145.97	139.22	531,200
2015-08-18	145.01	145.81	144.18	145.45	138.73	499,600
2015-08-17	142.67	145.87	142.01	145.50	138.77	398,300
2015-08-14	142.40	143.38	142.21	143.09	136.47	567,700
2015-08-13	143.20	143.74	141.72	142.28	135.70	391,200
2015-08-12	140.65	142.42	138.77	142.09	135.52	534,100
2015-08-11	142.44	142.91	139.90	141.40	134.86	497,300
2015-08-10	143.70	145.09	142.62	143.28	136.66	397,500
2015-08-07	143.00	143.82	140.97	142.74	136.14	420,000

← NewerPage 47 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.