Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	97.950	101.06	97.800	100.93	96.010	1,241,400
2014-11-14	98.610	99.230	97.760	97.930	93.157	909,300
2014-11-13	99.000	99.530	98.050	98.810	93.994	1,236,900
2014-11-12	97.800	99.190	96.510	99.060	94.232	1,546,700
2014-11-11	98.050	98.900	97.590	98.820	94.003	719,200
2014-11-10	98.430	99.300	97.490	97.810	93.042	1,071,400
2014-11-07	100.14	100.31	95.630	97.930	93.157	2,942,100
2014-11-06	99.020	100.83	99.020	100.25	95.364	1,230,000
2014-11-05	102.67	102.67	98.240	98.700	93.889	2,036,500
2014-11-04	103.73	103.78	99.180	102.10	97.123	1,756,000
2014-11-03	103.64	107.79	102.84	103.44	98.398	908,700
2014-10-31	104.01	104.22	101.09	103.71	98.655	878,700
2014-10-30	104.69	105.02	101.29	102.66	97.656	1,664,100
2014-10-29	107.31	107.83	104.24	104.72	99.616	1,260,100
2014-10-28	108.78	110.45	103.83	107.45	102.21	1,309,500
2014-10-27	108.35	109.14	107.53	108.42	103.14	930,100
2014-10-24	106.82	108.62	105.77	108.59	103.30	835,600
2014-10-23	106.08	107.71	105.81	106.58	101.39	846,600
2014-10-22	106.83	107.10	105.00	105.30	100.17	769,900
2014-10-21	105.76	107.39	105.55	106.96	101.75	767,400
2014-10-20	102.96	104.98	102.30	104.91	99.796	594,600
2014-10-17	103.78	105.07	103.04	103.31	98.274	863,200
2014-10-16	101.03	103.74	100.27	103.24	98.208	1,299,000
2014-10-15	101.16	101.50	97.150	100.26	95.373	1,785,300
2014-10-14	102.70	104.72	100.23	102.93	97.913	943,300
2014-10-13	103.84	105.15	102.01	102.14	97.161	952,900
2014-10-10	104.39	105.99	103.78	103.86	98.798	756,500
2014-10-09	107.81	108.07	104.25	104.32	99.235	705,200
2014-10-08	105.72	108.22	105.06	108.17	102.90	813,400
2014-10-07	105.33	107.03	104.68	105.72	100.57	1,073,200
2014-10-06	107.52	108.11	105.19	105.47	100.33	1,254,800
2014-10-03	106.74	108.11	106.03	107.40	102.17	989,100
2014-10-02	103.63	106.01	102.56	105.75	100.60	1,192,700
2014-10-01	104.62	105.36	102.61	103.61	98.560	1,582,900
2014-09-30	109.80	110.17	104.42	104.50	99.406	2,256,000
2014-09-29	109.03	109.93	108.10	109.55	104.21	1,706,200
2014-09-26	111.75	112.62	108.48	109.03	103.72	1,840,100
2014-09-25	114.75	114.75	111.51	111.73	106.28	827,100
2014-09-24	113.02	115.37	112.27	114.84	109.24	780,500
2014-09-23	113.39	113.88	112.41	112.79	107.29	987,900
2014-09-22	113.77	114.44	112.77	113.19	107.67	1,241,200
2014-09-19	113.43	114.68	112.48	113.93	108.38	13,966,800
2014-09-18	111.89	113.03	111.49	112.56	107.07	872,500
2014-09-17	112.35	112.87	110.78	111.67	106.23	720,800
2014-09-16	110.81	112.80	110.61	112.07	106.61	1,407,100
2014-09-15	112.43	113.21	110.22	111.25	105.83	1,334,400
2014-09-12	113.60	113.90	111.26	111.71	106.26	797,500
2014-09-11	110.98	113.61	110.98	113.25	107.73	712,400
2014-09-10	112.04	112.04	110.08	111.16	105.74	618,300
2014-09-09	110.48	113.16	110.16	111.62	106.18	1,073,900
2014-09-08	107.71	110.15	107.71	110.05	104.69	1,016,400
2014-09-05	108.16	108.64	106.58	107.55	102.31	948,000
2014-09-04	111.26	112.03	105.40	108.00	102.74	2,855,300
2014-09-03	114.57	115.64	111.25	111.45	106.02	1,366,600
2014-09-02	114.78	115.25	113.17	114.66	109.07	606,800
2014-08-29	113.43	115.44	113.35	114.44	108.86	441,400
2014-08-28	113.20	113.74	112.78	113.57	108.03	390,800
2014-08-27	113.66	113.84	112.91	113.40	107.78	585,500
2014-08-26	113.58	114.12	113.15	113.64	108.01	472,100
2014-08-25	113.45	113.64	112.50	113.16	107.55	426,200

← NewerPage 51 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.