Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	62.680	63.050	62.220	62.690	59.389	781,100
2013-03-19	62.290	63.100	61.790	62.520	59.228	879,100
2013-03-18	61.570	62.290	61.140	61.940	58.678	621,700
2013-03-15	61.370	62.040	61.170	62.000	58.735	1,056,400
2013-03-14	61.140	61.710	61.090	61.470	58.233	683,800
2013-03-13	60.800	61.400	60.630	61.160	57.939	422,800
2013-03-12	60.300	60.910	60.140	60.870	57.665	527,200
2013-03-11	59.940	60.530	59.900	60.300	57.125	831,300
2013-03-08	59.720	60.180	59.240	60.020	56.860	907,000
2013-03-07	58.730	59.800	58.520	59.470	56.338	845,800
2013-03-06	58.750	58.750	58.190	58.430	55.353	828,000
2013-03-05	57.670	58.520	57.440	58.410	55.334	900,400
2013-03-04	57.700	58.100	57.000	57.340	54.321	834,500
2013-03-01	57.400	58.790	56.070	58.180	55.116	1,553,800
2013-02-28	57.920	58.370	57.620	57.890	54.842	662,200
2013-02-27	56.520	58.390	56.520	58.200	55.135	964,200
2013-02-26	56.390	56.880	55.300	56.680	53.648	1,078,400
2013-02-25	58.130	58.350	55.940	56.010	53.014	900,700
2013-02-22	57.240	58.040	57.220	57.990	54.888	744,300
2013-02-21	56.850	57.520	56.240	57.030	53.979	773,200
2013-02-20	57.630	58.350	56.730	56.790	53.752	545,300
2013-02-19	57.300	57.800	56.780	57.760	54.670	899,000
2013-02-15	57.910	58.480	57.250	57.420	54.348	825,400
2013-02-14	57.060	58.040	57.000	57.910	54.812	444,300
2013-02-13	56.540	57.290	56.530	57.280	54.216	886,600
2013-02-12	57.220	57.400	56.210	56.300	53.288	771,000
2013-02-11	57.300	57.900	56.750	57.380	54.311	851,200
2013-02-08	57.210	58.570	57.060	58.110	55.002	584,500
2013-02-07	56.900	57.440	56.660	57.090	54.036	598,800
2013-02-06	56.270	57.120	56.170	56.800	53.762	442,200
2013-02-05	56.140	57.650	55.800	56.390	53.374	1,212,900
2013-02-04	56.500	56.970	55.950	56.050	53.052	748,900
2013-02-01	57.090	57.250	56.430	56.620	53.591	928,000
2013-01-31	56.600	56.890	56.320	56.640	53.610	930,400
2013-01-30	56.330	56.980	56.070	56.820	53.781	647,800
2013-01-29	56.970	57.200	55.640	56.380	53.364	1,287,500
2013-01-28	57.220	57.390	56.240	57.080	54.027	747,000
2013-01-25	55.520	57.350	55.290	57.340	54.273	1,656,000
2013-01-24	55.390	55.660	54.970	55.200	52.247	996,500
2013-01-23	56.180	56.250	54.850	55.180	52.228	1,630,100
2013-01-22	55.570	56.870	55.320	56.420	53.402	2,208,000
2013-01-18	54.780	55.500	54.500	55.460	52.493	1,293,400
2013-01-17	53.660	55.210	53.380	54.780	51.850	1,644,400
2013-01-16	53.000	53.680	52.570	53.380	50.525	1,106,500
2013-01-15	51.220	53.280	51.200	53.260	50.411	1,398,300
2013-01-14	50.570	51.580	50.570	51.520	48.764	688,800
2013-01-11	50.760	50.920	50.260	50.910	48.187	1,188,700
2013-01-10	51.130	51.380	50.540	50.550	47.846	670,600
2013-01-09	50.630	51.170	50.150	50.810	48.092	1,009,000
2013-01-08	51.270	51.500	50.240	50.250	47.562	1,194,300
2013-01-07	50.740	51.250	50.230	51.210	48.471	1,033,100
2013-01-04	49.890	50.200	49.550	50.000	47.325	635,000
2013-01-03	49.520	50.390	49.390	49.840	47.174	626,900
2013-01-02	49.410	49.890	48.940	49.690	47.032	944,900
2012-12-31	47.400	48.490	47.210	48.350	45.764	517,500
2012-12-28	48.000	48.190	47.350	47.380	44.846	572,800
2012-12-27	47.960	48.330	47.690	48.190	45.612	762,600
2012-12-26	48.560	48.720	47.820	47.850	45.290	501,800
2012-12-24	48.620	48.670	48.130	48.540	45.943	310,500
2012-12-21	48.830	48.920	48.150	48.490	45.896	1,585,900

← NewerPage 58 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.