Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	68.000	69.690	68.000	69.670	66.098	530,400
2013-09-09	68.320	68.430	67.500	67.600	64.134	619,600
2013-09-06	68.530	69.020	66.920	68.460	64.950	678,100
2013-09-05	68.070	68.680	67.830	68.260	64.760	401,600
2013-09-04	67.820	68.460	67.660	67.970	64.485	334,300
2013-09-03	68.590	69.000	67.100	67.870	64.390	670,500
2013-08-30	69.140	69.310	67.500	67.750	64.277	486,000
2013-08-29	68.920	69.540	68.260	69.220	65.671	267,200
2013-08-28	69.310	69.860	68.950	68.990	65.406	271,200
2013-08-27	70.590	70.640	69.310	69.310	65.709	550,600
2013-08-26	70.350	71.350	70.220	71.210	67.510	318,100
2013-08-23	69.730	70.710	69.440	70.420	66.761	474,500
2013-08-22	68.960	70.050	68.740	69.650	66.031	379,900
2013-08-21	70.130	70.130	68.470	68.940	65.358	580,400
2013-08-20	69.220	70.420	69.090	70.190	66.543	344,900
2013-08-19	69.900	70.710	69.290	69.310	65.709	461,300
2013-08-16	70.000	70.210	69.310	69.800	66.174	407,200
2013-08-15	71.240	71.320	69.780	69.850	66.221	494,100
2013-08-14	72.150	72.430	71.640	72.020	68.278	282,900
2013-08-13	71.830	72.340	71.190	71.780	68.051	339,200
2013-08-12	71.490	71.890	71.060	71.620	67.899	431,000
2013-08-09	70.940	72.740	70.940	71.870	68.136	656,600
2013-08-08	70.490	71.250	70.400	70.970	67.283	509,300
2013-08-07	70.380	70.950	69.850	70.690	67.017	633,200
2013-08-06	71.290	71.290	70.280	70.710	67.036	603,500
2013-08-05	70.290	71.730	69.850	71.360	67.652	644,600
2013-08-02	69.540	70.590	69.310	70.360	66.704	995,200
2013-08-01	70.410	70.750	69.670	69.810	66.183	1,234,800
2013-07-31	70.110	70.400	69.890	69.950	66.316	935,200
2013-07-30	70.000	70.360	69.100	70.100	66.458	775,200
2013-07-29	70.080	70.930	69.440	69.850	66.221	737,800
2013-07-26	68.700	69.920	67.930	69.690	66.069	1,331,900
2013-07-25	67.150	67.490	65.960	67.170	63.680	831,400
2013-07-24	68.030	68.140	67.170	67.440	63.936	575,300
2013-07-23	68.220	68.490	67.620	67.780	64.258	801,200
2013-07-22	67.380	68.360	67.150	68.110	64.571	425,800
2013-07-19	66.930	68.000	66.020	67.450	63.946	559,400
2013-07-18	67.290	68.550	67.290	68.480	64.922	472,400
2013-07-17	68.270	68.330	66.910	66.980	63.500	677,800
2013-07-16	68.440	69.690	67.910	68.080	64.543	770,100
2013-07-15	68.120	68.550	67.730	68.110	64.571	627,400
2013-07-12	67.160	68.120	66.660	67.820	64.296	718,800
2013-07-11	67.700	67.900	66.460	67.080	63.595	569,300
2013-07-10	66.110	67.300	65.920	67.260	63.766	541,200
2013-07-09	64.900	66.120	64.810	65.970	62.543	1,164,700
2013-07-08	64.090	64.990	63.740	64.640	61.282	728,000
2013-07-05	66.000	66.530	63.510	63.830	60.514	1,402,200
2013-07-03	67.470	67.550	65.520	65.820	62.400	1,263,000
2013-07-02	68.090	68.380	67.890	68.210	64.666	766,300
2013-07-01	67.000	68.150	66.880	68.090	64.552	651,000
2013-06-28	66.670	67.680	66.610	66.960	63.481	1,047,600
2013-06-27	66.190	67.110	66.040	66.940	63.462	411,100
2013-06-26	66.020	66.600	65.380	65.750	62.334	407,500
2013-06-25	65.860	65.980	65.020	65.530	62.125	435,200
2013-06-24	65.180	66.400	64.850	65.380	61.983	705,700
2013-06-21	66.700	66.930	65.150	65.820	62.400	627,300
2013-06-20	68.120	68.270	66.180	66.380	62.931	655,900
2013-06-19	70.210	70.570	68.140	68.370	64.818	723,500
2013-06-18	70.000	70.590	69.700	70.070	66.430	301,700
2013-06-17	70.830	71.060	69.470	69.910	66.278	479,400

← NewerPage 56 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.