Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	103.81	104.99	102.86	104.93	99.912	817,900
2015-02-12	106.39	106.60	103.46	104.09	99.112	963,100
2015-02-11	105.70	106.68	105.21	106.13	101.05	371,000
2015-02-10	104.88	106.36	104.12	106.08	101.01	639,200
2015-02-09	104.75	104.98	103.29	103.82	98.855	431,100
2015-02-06	106.25	106.74	104.60	104.99	99.969	451,600
2015-02-05	105.12	106.31	105.12	105.82	100.76	429,400
2015-02-04	104.36	106.20	103.51	105.23	100.20	590,900
2015-02-03	102.35	105.66	102.19	104.86	99.845	881,100
2015-02-02	102.86	103.68	101.20	103.14	98.207	848,200
2015-01-30	104.59	105.01	102.35	102.53	97.626	591,000
2015-01-29	106.17	106.27	103.39	105.44	100.40	883,900
2015-01-28	107.30	107.39	105.54	105.68	100.63	829,700
2015-01-27	106.98	108.02	106.60	106.84	101.73	607,000
2015-01-26	107.52	107.93	105.29	107.84	102.68	1,108,000
2015-01-23	110.18	110.93	106.40	106.51	101.42	1,153,700
2015-01-22	108.66	110.85	107.69	110.37	105.09	628,700
2015-01-21	106.53	108.96	106.01	108.29	103.11	666,100
2015-01-20	108.51	108.99	106.15	107.13	102.01	938,500
2015-01-16	105.31	108.37	105.29	108.22	103.04	975,500
2015-01-15	104.37	106.11	103.37	105.66	100.61	846,100
2015-01-14	105.20	105.20	102.56	104.31	99.321	1,172,400
2015-01-13	107.31	107.88	104.56	106.25	101.17	1,260,500
2015-01-12	113.48	113.62	106.12	106.24	101.16	1,161,900
2015-01-09	113.33	113.61	112.27	112.85	107.45	747,300
2015-01-08	112.65	113.47	112.10	113.14	107.73	1,006,000
2015-01-07	110.30	112.03	109.78	111.99	106.63	914,500
2015-01-06	108.53	110.04	108.06	108.74	103.54	1,022,200
2015-01-05	110.42	111.15	107.76	108.70	103.50	801,600
2015-01-02	112.05	112.54	109.74	110.97	105.66	628,500
2014-12-31	111.87	112.18	110.90	111.26	105.94	1,030,700
2014-12-30	111.37	112.36	110.84	111.51	106.18	585,800
2014-12-29	111.96	112.42	111.33	111.63	106.29	620,600
2014-12-26	112.00	112.75	111.83	112.32	106.95	485,800
2014-12-24	111.01	112.59	111.00	111.87	106.52	266,900
2014-12-23	111.07	111.38	110.43	110.88	105.58	677,000
2014-12-22	109.92	110.79	109.53	110.66	105.37	468,500
2014-12-19	110.13	110.57	109.39	109.87	104.62	1,235,500
2014-12-18	106.77	109.67	106.60	109.67	104.42	712,900
2014-12-17	104.60	106.07	103.72	105.60	100.55	1,023,100
2014-12-16	105.99	107.31	104.24	104.37	99.378	836,100
2014-12-15	106.77	108.00	104.95	106.45	101.36	936,500
2014-12-12	107.16	109.38	106.58	106.64	101.54	1,164,000
2014-12-11	107.07	108.99	106.73	108.15	102.98	426,300
2014-12-10	106.94	107.14	105.55	106.41	101.32	807,100
2014-12-09	107.11	107.38	105.83	107.30	102.17	512,000
2014-12-08	107.84	110.20	107.30	108.28	103.10	710,300
2014-12-05	107.14	108.16	106.65	107.50	102.36	856,900
2014-12-04	105.73	107.73	105.26	106.92	101.81	658,200
2014-12-03	104.29	105.89	104.29	105.86	100.80	588,100
2014-12-02	103.57	104.73	103.43	104.34	99.350	450,200
2014-12-01	104.90	105.09	103.23	103.88	98.912	555,400
2014-11-28	103.40	105.04	103.40	104.62	99.616	288,300
2014-11-26	104.85	105.19	103.47	104.00	98.931	555,800
2014-11-25	103.72	104.84	103.46	104.73	99.625	732,600
2014-11-24	103.38	105.30	103.08	103.76	98.702	1,021,100
2014-11-21	103.75	104.67	102.98	103.55	98.503	916,700
2014-11-20	101.55	103.90	101.43	103.06	98.037	1,003,400
2014-11-19	103.13	103.85	102.01	102.21	97.228	1,102,500
2014-11-18	101.17	103.86	100.74	103.50	98.455	927,400

← NewerPage 50 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.