Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	143.93	145.00	140.48	142.52	135.93	768,100
2015-08-05	146.57	148.57	140.88	143.96	137.30	1,222,200
2015-08-04	146.78	147.70	145.81	146.24	139.48	507,400
2015-08-03	145.95	146.83	145.42	145.80	139.06	658,000
2015-07-31	143.01	148.28	143.01	145.23	138.52	1,402,700
2015-07-30	141.70	142.21	140.37	141.44	134.90	690,300
2015-07-29	141.56	142.54	140.70	142.31	135.73	492,000
2015-07-28	140.74	141.51	138.27	141.37	134.83	430,100
2015-07-27	140.80	141.07	139.35	140.29	133.80	645,700
2015-07-24	141.45	141.88	140.31	140.99	134.47	500,900
2015-07-23	141.74	142.64	141.35	141.79	135.24	405,200
2015-07-22	140.20	141.62	139.96	141.02	134.50	350,300
2015-07-21	141.61	142.06	139.50	140.25	133.77	386,000
2015-07-20	141.46	142.33	140.55	142.01	135.44	421,900
2015-07-17	141.84	142.04	140.13	141.23	134.70	520,600
2015-07-16	141.42	141.83	139.43	141.25	134.72	788,800
2015-07-15	143.50	143.50	141.72	142.43	135.85	523,200
2015-07-14	142.91	144.15	142.31	143.38	136.75	504,800
2015-07-13	143.24	143.68	141.83	143.00	136.39	553,400
2015-07-10	141.82	142.69	141.34	141.76	135.21	487,000
2015-07-09	141.50	141.88	140.26	140.89	134.38	508,900
2015-07-08	140.40	141.25	139.14	139.98	133.51	665,700
2015-07-07	142.54	143.00	139.43	141.65	135.10	883,100
2015-07-06	141.94	143.33	141.60	142.41	135.83	800,300
2015-07-02	143.33	143.85	142.06	142.71	136.11	611,500
2015-07-01	143.46	144.00	142.65	143.09	136.47	696,700
2015-06-30	143.06	143.06	141.25	142.10	135.53	738,200
2015-06-29	141.09	143.90	140.65	141.32	134.79	775,000
2015-06-26	141.39	143.05	141.11	142.69	136.09	1,293,100
2015-06-25	130.63	144.00	130.63	140.78	134.27	4,001,300
2015-06-24	134.36	134.60	130.20	130.68	124.64	953,400
2015-06-23	135.06	135.79	134.08	134.37	128.16	609,400
2015-06-22	135.39	136.26	134.93	135.17	128.92	728,200
2015-06-19	132.05	135.16	131.81	134.72	128.49	961,900
2015-06-18	131.60	132.70	130.68	132.11	126.00	446,600
2015-06-17	130.72	132.00	130.11	131.29	125.22	401,300
2015-06-16	131.00	131.85	129.68	130.06	124.05	428,200
2015-06-15	129.99	131.56	128.88	131.20	125.13	553,700
2015-06-12	131.57	132.45	130.13	130.24	124.22	462,100
2015-06-11	131.56	132.78	131.00	132.33	126.21	730,900
2015-06-10	127.87	132.13	127.69	131.34	125.27	1,126,000
2015-06-09	126.54	127.65	126.35	127.44	121.55	619,300
2015-06-08	127.23	128.01	126.40	126.46	120.61	340,600
2015-06-05	127.54	128.29	126.13	127.43	121.54	497,800
2015-06-04	128.70	128.94	127.02	127.23	121.35	524,400
2015-06-03	129.46	129.88	128.47	129.11	123.14	540,400
2015-06-02	130.30	130.88	129.21	129.33	123.35	470,700
2015-06-01	130.02	131.24	128.93	131.03	124.97	678,500
2015-05-29	129.66	131.31	128.93	129.58	123.59	654,900
2015-05-28	131.12	132.03	129.00	129.94	123.93	1,281,300
2015-05-27	127.59	131.80	127.59	131.72	125.54	1,515,700
2015-05-26	126.87	127.77	126.13	126.68	120.73	606,600
2015-05-22	126.62	128.28	125.98	126.80	120.85	451,400
2015-05-21	126.60	127.68	126.16	126.69	120.74	757,300
2015-05-20	127.80	128.26	126.75	126.78	120.83	1,071,600
2015-05-19	125.83	129.31	125.48	127.91	121.90	790,900
2015-05-18	122.34	126.05	121.97	125.76	119.86	818,000
2015-05-15	122.27	122.49	121.14	122.25	116.51	614,600
2015-05-14	120.95	123.09	120.24	122.11	116.38	637,900
2015-05-13	120.12	120.61	119.23	119.85	114.22	605,000

← NewerPage 48 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.