Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	82.020	82.110	81.400	81.500	77.416	677,400
2014-03-03	79.680	81.260	79.200	81.070	77.007	876,600
2014-02-28	80.440	82.420	78.550	80.280	76.257	1,413,400
2014-02-27	82.140	82.830	81.810	82.200	78.081	742,100
2014-02-26	81.290	83.020	80.890	82.430	78.252	799,100
2014-02-25	82.620	82.710	80.690	81.230	77.113	1,026,700
2014-02-24	82.010	83.570	81.820	83.110	78.897	597,300
2014-02-21	82.500	83.140	81.840	82.100	77.938	609,900
2014-02-20	82.170	82.400	81.050	82.190	78.024	762,700
2014-02-19	83.070	83.440	81.970	82.000	77.843	513,200
2014-02-18	82.680	83.560	82.220	83.420	79.191	468,500
2014-02-14	82.240	83.380	82.110	82.500	78.318	439,900
2014-02-13	79.370	82.450	78.550	82.030	77.872	530,300
2014-02-12	80.620	81.990	80.040	80.280	76.211	749,500
2014-02-11	80.050	80.900	79.310	80.870	76.771	417,100
2014-02-10	78.470	80.170	77.970	80.120	76.059	688,000
2014-02-07	78.410	78.880	77.830	78.640	74.654	605,400
2014-02-06	78.270	78.650	77.850	78.220	74.255	591,300
2014-02-05	78.190	78.640	77.120	78.200	74.236	564,200
2014-02-04	79.030	79.580	77.660	78.190	74.227	874,700
2014-02-03	81.680	82.250	78.510	78.680	74.692	988,700
2014-01-31	80.180	82.990	79.620	82.020	77.862	695,300
2014-01-30	80.380	81.100	80.030	80.900	76.799	511,000
2014-01-29	79.960	81.000	79.570	79.980	75.926	387,000
2014-01-28	79.810	81.210	79.400	80.660	76.571	697,400
2014-01-27	80.280	80.700	78.980	79.680	75.641	733,700
2014-01-24	82.520	82.520	80.280	80.320	76.249	825,100
2014-01-23	83.410	83.740	82.420	82.910	78.707	662,900
2014-01-22	83.890	84.370	83.290	83.810	79.562	573,300
2014-01-21	85.520	85.750	82.720	83.890	79.638	933,000
2014-01-17	85.070	85.620	84.640	85.280	80.957	376,700
2014-01-16	85.670	86.080	85.060	85.260	80.938	810,800
2014-01-15	85.480	86.010	85.230	85.800	81.451	502,100
2014-01-14	84.320	85.780	84.200	85.690	81.346	529,500
2014-01-13	85.550	85.950	83.720	83.990	79.733	816,300
2014-01-10	84.200	85.550	83.940	85.520	81.185	581,800
2014-01-09	83.510	84.490	83.060	84.440	80.160	726,500
2014-01-08	82.810	83.430	82.160	83.040	78.831	422,500
2014-01-07	80.930	83.350	80.930	82.820	78.622	670,700
2014-01-06	81.640	81.940	79.650	80.510	76.429	603,900
2014-01-03	80.710	82.460	80.710	81.510	77.378	645,800
2014-01-02	80.840	81.890	80.200	80.620	76.533	544,000
2013-12-31	80.440	81.570	80.090	81.260	77.141	339,600
2013-12-30	80.190	80.550	79.390	80.180	76.116	416,900
2013-12-27	80.590	80.820	79.920	80.150	76.087	392,200
2013-12-26	80.900	81.090	80.170	80.590	76.505	297,000
2013-12-24	79.810	80.990	79.530	80.530	76.448	261,000
2013-12-23	79.560	79.960	79.350	79.680	75.641	494,000
2013-12-20	78.560	79.650	78.110	79.400	75.375	1,844,700
2013-12-19	80.360	80.440	78.460	79.020	75.015	1,760,500
2013-12-18	80.520	81.000	79.390	80.530	76.448	708,000
2013-12-17	80.660	81.280	79.720	80.250	76.182	861,500
2013-12-16	81.470	81.940	80.810	80.920	76.818	408,300
2013-12-13	81.290	81.780	80.500	81.330	77.207	420,300
2013-12-12	80.640	81.380	80.350	80.930	76.828	659,000
2013-12-11	83.450	83.450	80.720	80.840	76.742	598,200
2013-12-10	82.680	83.490	82.440	83.120	78.907	571,600
2013-12-09	82.810	83.160	81.820	83.000	78.793	645,200
2013-12-06	83.030	83.830	82.730	82.910	78.707	573,800
2013-12-05	82.560	82.740	82.030	82.210	78.043	552,800

← NewerPage 54 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.