Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	89.500	90.130	88.060	89.740	85.291	611,500
2014-05-28	89.220	89.550	87.880	89.350	84.872	727,700
2014-05-27	89.860	90.380	88.670	89.060	84.597	581,600
2014-05-23	88.530	90.140	87.850	89.430	84.948	895,000
2014-05-22	88.590	89.030	88.160	88.240	83.818	587,000
2014-05-21	87.470	89.060	87.400	88.290	83.866	1,140,100
2014-05-20	86.090	87.330	85.970	87.230	82.859	773,200
2014-05-19	84.650	86.380	84.640	85.980	81.671	715,000
2014-05-16	84.660	84.870	83.410	84.830	80.579	720,000
2014-05-15	85.590	85.590	83.980	84.940	80.683	469,300
2014-05-14	85.870	86.420	85.380	85.860	81.557	835,000
2014-05-13	84.500	86.130	84.430	86.000	81.690	817,200
2014-05-12	82.810	84.470	82.720	84.320	80.094	683,700
2014-05-09	81.870	82.640	81.390	82.570	78.432	451,700
2014-05-08	82.190	83.660	81.540	81.910	77.805	610,800
2014-05-07	82.760	82.930	81.370	82.460	78.328	573,700
2014-05-06	83.060	84.000	82.170	82.690	78.546	745,900
2014-05-05	82.990	83.580	82.430	83.380	79.202	423,900
2014-05-02	83.510	84.240	83.020	83.400	79.221	1,095,800
2014-05-01	82.170	84.020	81.400	83.320	79.145	904,100
2014-04-30	82.910	83.310	81.660	81.790	77.691	855,400
2014-04-29	82.960	83.850	82.120	82.890	78.736	937,400
2014-04-28	84.000	84.360	82.420	83.120	78.955	1,156,300
2014-04-25	83.000	86.000	81.560	82.920	78.765	1,707,000
2014-04-24	76.980	78.650	76.810	78.120	74.205	1,137,900
2014-04-23	75.740	77.170	75.580	76.600	72.761	636,200
2014-04-22	75.440	76.520	75.300	75.720	71.925	283,500
2014-04-21	74.750	75.980	74.650	75.490	71.707	462,700
2014-04-17	74.500	75.110	73.060	74.650	70.909	667,200
2014-04-16	75.570	75.700	74.100	74.890	71.137	439,400
2014-04-15	75.260	75.950	73.790	75.040	71.280	605,500
2014-04-14	74.990	75.320	74.320	75.090	71.327	678,400
2014-04-11	75.430	76.350	73.650	74.610	70.871	450,500
2014-04-10	77.770	77.870	75.450	75.870	72.068	808,700
2014-04-09	77.670	78.030	76.990	77.650	73.759	897,300
2014-04-08	77.680	78.370	76.570	77.780	73.882	924,300
2014-04-07	81.080	81.120	77.120	77.850	73.949	1,281,000
2014-04-04	83.690	84.480	81.230	81.330	77.254	1,056,800
2014-04-03	82.610	83.430	82.450	83.040	78.879	1,380,600
2014-04-02	82.500	82.940	82.140	82.580	78.442	603,700
2014-04-01	82.160	82.960	81.840	82.310	78.185	981,500
2014-03-31	80.600	82.140	79.910	82.070	77.957	1,040,000
2014-03-28	78.600	80.630	78.600	79.700	75.706	779,500
2014-03-27	78.250	78.330	77.500	78.220	74.300	613,300
2014-03-26	76.520	79.050	76.270	78.170	74.253	1,371,400
2014-03-25	75.630	76.820	75.190	75.970	72.163	762,700
2014-03-24	75.600	76.140	74.710	75.270	71.498	822,500
2014-03-21	77.200	77.250	75.520	75.600	71.811	1,075,900
2014-03-20	76.890	77.740	76.730	76.810	72.961	641,800
2014-03-19	76.900	77.870	76.660	76.870	73.018	821,800
2014-03-18	75.740	77.330	75.680	76.950	73.094	1,467,700
2014-03-17	74.810	75.600	74.290	74.350	70.624	530,000
2014-03-14	74.910	75.470	74.190	74.590	70.852	1,105,100
2014-03-13	77.130	77.230	74.600	75.100	71.337	1,279,200
2014-03-12	76.510	77.050	75.670	76.770	72.923	1,282,200
2014-03-11	78.720	78.960	76.880	77.110	73.246	1,007,200
2014-03-10	79.200	79.510	78.230	78.520	74.585	611,700
2014-03-07	80.390	80.710	78.870	79.240	75.269	845,100
2014-03-06	81.240	81.310	79.890	79.940	75.934	563,800
2014-03-05	81.570	81.740	80.630	80.870	76.817	475,800

← NewerPage 53 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.