Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	70.700	71.540	70.270	70.340	66.685	375,200
2013-06-13	69.770	71.320	69.240	71.200	67.501	399,700
2013-06-12	71.010	71.300	69.500	69.870	66.240	584,500
2013-06-11	70.160	70.930	69.850	70.140	66.496	495,000
2013-06-10	69.980	71.110	69.890	70.850	67.169	885,200
2013-06-07	68.960	70.000	68.940	69.930	66.297	503,900
2013-06-06	67.940	68.940	67.680	68.820	65.244	409,600
2013-06-05	68.440	69.140	67.770	67.800	64.277	718,500
2013-06-04	69.040	70.150	68.150	68.630	65.064	516,600
2013-06-03	69.330	69.720	68.240	69.100	65.510	803,800
2013-05-31	69.850	70.320	69.030	69.140	65.548	774,200
2013-05-30	68.100	70.440	68.100	70.250	66.600	1,115,700
2013-05-29	68.890	69.130	67.120	67.490	63.936	957,000
2013-05-28	67.550	69.500	67.550	69.370	65.717	944,800
2013-05-24	66.560	66.780	66.100	66.730	63.216	454,900
2013-05-23	66.240	67.120	65.650	67.020	63.491	483,100
2013-05-22	66.700	68.090	66.020	66.650	63.140	1,079,100
2013-05-21	66.650	66.900	65.870	66.410	62.913	477,000
2013-05-20	67.000	67.340	66.240	66.650	63.140	704,000
2013-05-17	67.720	67.780	66.480	67.040	63.510	1,140,300
2013-05-16	69.050	69.050	67.810	67.960	64.381	864,700
2013-05-15	68.460	69.290	68.340	69.110	65.471	788,300
2013-05-14	67.600	69.060	67.510	69.020	65.386	642,200
2013-05-13	67.390	67.600	67.200	67.600	64.040	559,500
2013-05-10	67.110	67.740	66.850	67.460	63.908	491,700
2013-05-09	67.630	67.770	66.810	66.980	63.453	568,400
2013-05-08	66.900	67.600	66.870	67.600	64.040	504,600
2013-05-07	66.700	67.390	66.310	66.870	63.349	500,100
2013-05-06	65.810	66.870	65.420	66.750	63.235	609,300
2013-05-03	66.500	66.600	65.560	65.650	62.193	771,200
2013-05-02	65.540	66.550	65.320	66.170	62.686	895,600
2013-05-01	66.510	67.160	65.200	65.310	61.871	776,800
2013-04-30	65.560	66.600	65.480	66.590	63.084	902,200
2013-04-29	66.710	68.750	65.210	65.470	62.023	1,450,500
2013-04-26	64.000	65.520	63.930	64.780	61.369	1,570,800
2013-04-25	63.190	63.420	62.450	62.510	59.218	1,073,000
2013-04-24	62.920	63.180	62.280	62.730	59.427	862,300
2013-04-23	61.530	63.050	61.360	62.730	59.427	886,300
2013-04-22	61.370	61.550	59.970	61.080	57.864	630,300
2013-04-19	60.700	61.510	60.270	61.250	58.025	567,100
2013-04-18	60.670	60.670	59.360	60.340	57.163	812,800
2013-04-17	60.660	61.000	59.320	60.560	57.371	1,085,600
2013-04-16	60.340	61.240	59.080	61.210	57.987	2,927,000
2013-04-15	62.040	62.590	59.880	60.120	56.954	915,000
2013-04-12	62.600	63.520	62.390	62.460	59.171	564,500
2013-04-11	60.890	62.930	60.890	62.860	59.550	1,240,800
2013-04-10	61.220	62.050	60.410	60.840	57.636	2,175,500
2013-04-09	62.520	62.940	61.910	62.080	58.811	877,700
2013-04-08	62.600	62.750	61.960	62.500	59.209	547,400
2013-04-05	61.800	62.640	61.800	62.440	59.152	541,600
2013-04-04	62.830	63.470	62.000	62.860	59.550	692,900
2013-04-03	64.720	64.740	62.260	62.820	59.512	1,215,000
2013-04-02	65.490	66.450	64.270	64.600	61.198	1,244,200
2013-04-01	63.880	65.360	63.740	64.920	61.501	955,900
2013-03-28	64.420	64.710	63.550	63.870	60.507	1,004,700
2013-03-27	63.370	64.780	63.020	64.380	60.990	907,400
2013-03-26	63.070	65.000	62.940	63.840	60.478	641,500
2013-03-25	62.900	63.620	62.470	62.720	59.417	527,000
2013-03-22	62.550	62.800	62.240	62.630	59.332	337,700
2013-03-21	62.250	62.920	61.840	62.150	58.877	377,500

← NewerPage 57 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.