Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	112.44	113.28	112.00	113.00	107.40	500,600
2014-08-21	112.32	112.87	111.95	112.38	106.81	507,100
2014-08-20	111.76	112.54	110.89	112.34	106.77	421,000
2014-08-19	112.18	112.43	111.38	112.19	106.63	484,400
2014-08-18	110.20	111.70	109.75	111.70	106.16	457,000
2014-08-15	110.09	110.43	108.65	109.62	104.18	301,100
2014-08-14	109.17	110.33	109.09	109.92	104.47	470,700
2014-08-13	107.31	108.99	107.31	108.88	103.48	640,700
2014-08-12	107.00	107.67	105.90	107.21	101.89	652,800
2014-08-11	107.24	108.04	106.38	106.90	101.60	532,500
2014-08-08	107.35	108.10	105.16	107.12	101.81	652,000
2014-08-07	107.25	108.19	106.57	107.45	102.12	741,000
2014-08-06	106.43	108.03	105.89	106.80	101.50	545,900
2014-08-05	106.40	107.67	105.81	106.88	101.58	748,800
2014-08-04	105.80	106.62	105.01	106.45	101.17	739,200
2014-08-01	106.55	107.91	104.76	105.37	100.15	899,900
2014-07-31	107.92	107.92	105.64	106.60	101.31	1,017,600
2014-07-30	109.07	109.44	107.53	108.12	102.76	873,500
2014-07-29	108.38	110.43	107.40	109.04	103.63	1,107,500
2014-07-28	104.88	108.96	104.70	108.07	102.71	2,140,500
2014-07-25	105.00	108.80	103.33	104.23	99.062	2,853,200
2014-07-24	98.380	98.900	97.310	97.540	92.704	1,139,900
2014-07-23	97.030	98.140	95.890	97.560	92.723	1,144,100
2014-07-22	96.070	97.900	93.930	96.900	92.096	1,325,900
2014-07-21	95.820	96.170	94.260	95.880	91.126	405,700
2014-07-18	95.550	96.950	94.790	96.300	91.525	582,100
2014-07-17	96.580	97.550	95.270	95.520	90.784	693,300
2014-07-16	95.750	97.050	94.500	96.980	92.172	2,044,600
2014-07-15	92.090	92.900	91.260	91.830	87.277	619,600
2014-07-14	93.000	93.200	91.800	92.220	87.648	596,000
2014-07-11	92.280	92.960	91.660	92.460	87.876	490,500
2014-07-10	92.570	93.070	91.730	92.450	87.866	794,900
2014-07-09	93.200	94.320	92.860	93.730	89.083	463,000
2014-07-08	94.160	94.490	91.380	92.800	88.199	977,600
2014-07-07	95.810	96.030	94.190	94.200	89.529	408,400
2014-07-03	96.480	97.000	95.690	96.200	91.430	350,300
2014-07-02	95.360	96.520	94.960	96.480	91.696	448,600
2014-07-01	95.870	97.070	94.860	95.670	90.927	875,300
2014-06-30	95.160	96.260	95.160	95.760	91.012	1,027,700
2014-06-27	95.820	96.390	94.500	95.000	90.290	1,460,800
2014-06-26	97.150	97.440	93.420	95.940	91.183	1,382,300
2014-06-25	96.660	97.510	94.780	96.990	92.181	708,900
2014-06-24	98.310	98.520	96.830	96.890	92.086	631,400
2014-06-23	97.230	98.890	96.890	98.750	93.854	568,500
2014-06-20	96.630	97.410	96.180	97.060	92.248	494,900
2014-06-19	95.490	96.420	94.900	96.350	91.573	410,100
2014-06-18	95.050	95.470	94.230	95.350	90.622	449,100
2014-06-17	94.810	96.850	94.640	95.290	90.565	955,700
2014-06-16	93.920	95.000	93.340	94.710	90.014	753,500
2014-06-13	92.590	94.250	92.340	94.070	89.406	619,100
2014-06-12	92.670	93.070	91.990	92.500	87.914	515,700
2014-06-11	92.950	93.290	91.900	92.770	88.170	471,600
2014-06-10	93.900	94.030	92.630	93.370	88.741	491,100
2014-06-09	94.510	94.710	93.840	94.000	89.339	586,800
2014-06-06	95.260	96.120	94.230	94.820	90.119	712,600
2014-06-05	92.430	95.660	92.430	95.260	90.537	986,400
2014-06-04	92.500	92.760	91.950	92.720	88.123	523,300
2014-06-03	89.990	92.850	89.250	92.830	88.227	1,308,200
2014-06-02	89.500	90.020	88.660	89.920	85.462	556,400
2014-05-30	89.560	90.660	89.400	89.570	85.129	907,600

← NewerPage 52 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.