Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	82.600	82.970	82.040	82.810	78.612	535,000
2013-12-03	82.280	83.130	81.940	83.090	78.878	570,200
2013-12-02	82.760	83.490	81.960	82.280	78.109	765,600
2013-11-29	82.490	82.920	82.130	82.430	78.252	265,000
2013-11-27	82.530	82.800	81.840	82.210	78.043	508,200
2013-11-26	82.080	82.980	81.410	82.090	77.881	4,447,900
2013-11-25	80.140	81.560	79.640	81.530	77.350	1,200,600
2013-11-22	80.300	80.330	79.470	79.770	75.680	818,500
2013-11-21	79.500	80.310	79.370	79.890	75.794	763,600
2013-11-20	79.150	80.000	79.150	79.790	75.699	715,100
2013-11-19	79.620	79.810	78.800	79.110	75.054	726,700
2013-11-18	79.430	79.900	78.830	79.510	75.434	890,400
2013-11-15	80.950	81.040	79.200	79.400	75.329	963,400
2013-11-14	80.380	80.820	80.140	80.750	76.610	583,200
2013-11-13	80.850	81.100	79.800	80.380	76.259	659,800
2013-11-12	80.430	80.960	79.870	80.760	76.620	615,100
2013-11-11	80.070	81.150	79.860	80.720	76.582	533,300
2013-11-08	78.340	80.060	77.520	80.000	75.899	1,026,600
2013-11-07	80.310	80.440	77.240	77.310	73.347	772,200
2013-11-06	80.410	81.020	79.580	80.130	76.022	474,600
2013-11-05	81.680	81.680	80.030	80.240	76.126	602,400
2013-11-04	80.940	81.530	80.470	81.420	77.246	694,400
2013-11-01	80.630	81.200	79.670	80.780	76.639	545,300
2013-10-31	80.700	81.690	80.510	80.560	76.430	815,900
2013-10-30	80.290	81.680	78.670	80.720	76.582	1,141,800
2013-10-29	78.570	80.060	78.330	79.450	75.377	900,100
2013-10-28	79.570	80.000	78.690	78.690	74.656	610,100
2013-10-25	79.030	80.010	77.770	79.750	75.661	523,100
2013-10-24	79.860	80.270	78.380	78.990	74.940	677,500
2013-10-23	79.660	79.900	78.820	79.860	75.766	438,500
2013-10-22	80.680	81.280	79.780	80.060	75.956	598,400
2013-10-21	80.350	80.790	79.890	80.400	76.278	547,600
2013-10-18	79.790	80.890	79.200	80.360	76.240	674,200
2013-10-17	77.570	79.240	77.370	79.130	75.073	685,400
2013-10-16	77.590	78.050	77.280	77.610	73.631	590,100
2013-10-15	77.510	77.880	76.810	77.030	73.081	425,600
2013-10-14	77.100	77.710	76.730	77.540	73.565	445,700
2013-10-11	76.290	77.730	76.150	77.690	73.707	874,900
2013-10-10	76.800	77.200	76.320	76.460	72.540	508,700
2013-10-09	76.120	76.590	75.300	76.010	72.113	547,800
2013-10-08	77.200	78.330	75.830	75.880	71.990	549,100
2013-10-07	79.140	79.140	76.900	76.900	72.958	536,400
2013-10-04	77.160	78.200	76.930	77.660	73.679	546,800
2013-10-03	76.400	77.550	76.290	77.030	73.081	929,100
2013-10-02	75.180	76.910	75.100	76.680	72.749	918,400
2013-10-01	75.450	76.790	74.970	75.670	71.791	1,064,700
2013-09-30	73.550	75.350	73.350	74.990	71.145	696,500
2013-09-27	73.780	74.730	73.560	74.290	70.481	559,900
2013-09-26	73.680	74.870	73.480	74.270	70.462	307,200
2013-09-25	73.160	73.930	72.670	73.690	69.912	418,000
2013-09-24	73.330	74.090	72.930	72.990	69.248	392,400
2013-09-23	73.370	73.460	72.250	73.390	69.627	453,200
2013-09-20	74.000	74.210	72.650	73.370	69.609	940,700
2013-09-19	73.970	74.190	73.370	73.510	69.741	468,000
2013-09-18	72.800	73.780	72.360	73.650	69.874	472,000
2013-09-17	71.590	72.830	71.430	72.830	69.096	466,600
2013-09-16	72.500	72.520	71.260	71.490	67.825	504,900
2013-09-13	70.910	72.140	70.670	71.700	68.024	634,400
2013-09-12	70.200	70.730	69.540	70.680	67.056	394,500
2013-09-11	69.670	70.950	69.340	70.440	66.829	481,000

← NewerPage 55 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.