Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	121.25	121.68	119.15	119.54	113.93	497,600
2015-05-11	120.59	122.95	120.24	122.13	116.40	724,300
2015-05-08	119.57	120.79	119.07	120.63	114.97	680,700
2015-05-07	115.18	118.75	115.18	118.49	112.93	957,800
2015-05-06	116.65	116.78	114.76	115.37	109.95	623,500
2015-05-05	119.54	119.94	115.85	116.27	110.81	743,500
2015-05-04	117.25	119.83	117.03	119.38	113.77	786,000
2015-05-01	117.72	118.17	116.25	116.81	111.33	835,800
2015-04-30	119.51	120.38	116.66	116.95	111.46	1,060,800
2015-04-29	121.80	122.07	118.64	119.71	114.09	668,700
2015-04-28	122.78	123.00	117.24	121.84	116.12	1,120,000
2015-04-27	123.13	123.13	120.03	120.25	114.60	651,500
2015-04-24	122.71	123.41	122.15	122.69	116.93	384,200
2015-04-23	121.23	122.77	120.41	122.60	116.84	649,000
2015-04-22	120.96	121.41	119.71	121.07	115.39	508,800
2015-04-21	121.28	121.80	120.23	120.95	115.27	511,100
2015-04-20	120.02	121.09	119.29	120.93	115.25	445,900
2015-04-17	119.20	120.17	118.63	119.78	114.16	467,000
2015-04-16	120.86	121.24	119.32	119.98	114.35	420,700
2015-04-15	120.17	122.05	120.16	121.09	115.40	545,100
2015-04-14	118.03	119.66	116.93	119.15	113.56	447,000
2015-04-13	118.73	119.72	118.25	118.39	112.83	377,400
2015-04-10	118.65	119.15	117.51	118.44	112.88	299,500
2015-04-09	118.69	119.70	117.30	118.70	113.13	556,300
2015-04-08	118.13	119.87	117.55	118.98	113.39	752,600
2015-04-07	118.44	119.90	117.78	117.92	112.38	533,500
2015-04-06	115.97	119.27	115.58	118.11	112.56	851,200
2015-04-02	112.86	116.96	112.40	116.69	111.21	1,279,600
2015-04-01	115.90	116.63	109.83	112.96	107.66	3,473,700
2015-03-31	119.20	120.07	117.59	117.71	112.18	929,700
2015-03-30	119.09	120.46	119.09	119.97	114.34	500,400
2015-03-27	117.41	118.38	117.41	118.10	112.55	506,300
2015-03-26	117.70	118.25	116.33	117.34	111.83	617,600
2015-03-25	120.14	121.95	117.78	117.98	112.44	886,900
2015-03-24	121.01	121.38	119.23	120.00	114.37	471,600
2015-03-23	119.12	121.75	119.12	121.33	115.63	610,400
2015-03-20	119.49	119.93	118.29	118.76	113.18	653,100
2015-03-19	117.24	119.12	116.99	118.73	113.16	546,100
2015-03-18	116.18	117.68	115.63	117.29	111.78	783,100
2015-03-17	115.97	116.45	115.06	116.17	110.72	641,600
2015-03-16	114.90	116.43	114.74	116.20	110.74	668,300
2015-03-13	114.09	115.08	113.28	114.08	108.72	389,700
2015-03-12	114.42	115.24	113.88	114.48	109.10	746,300
2015-03-11	113.29	115.08	112.76	113.92	108.57	531,100
2015-03-10	112.43	114.11	111.73	112.98	107.68	598,800
2015-03-09	114.23	114.52	113.02	113.53	108.20	601,400
2015-03-06	114.46	116.12	113.80	114.05	108.69	549,600
2015-03-05	115.76	116.86	113.55	114.88	109.49	634,900
2015-03-04	112.44	118.35	111.73	115.75	110.32	1,413,700
2015-03-03	113.88	114.26	111.85	112.73	107.44	572,200
2015-03-02	113.35	117.61	112.87	114.49	109.11	874,200
2015-02-27	112.49	114.88	112.30	113.35	108.03	892,600
2015-02-26	109.02	113.07	108.54	112.49	107.21	1,113,000
2015-02-25	108.52	109.64	107.66	109.19	103.97	413,300
2015-02-24	108.39	109.94	108.05	108.52	103.33	658,600
2015-02-23	107.86	108.84	107.27	108.39	103.21	1,024,800
2015-02-20	107.27	108.33	106.01	107.87	102.71	683,900
2015-02-19	106.90	107.92	106.60	107.18	102.05	275,100
2015-02-18	106.99	107.47	105.94	106.95	101.83	305,800
2015-02-17	104.79	106.79	104.50	106.79	101.68	401,400

← NewerPage 49 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.