Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	49.360	49.500	48.860	49.380	46.739	919,800
2012-12-19	48.260	49.750	47.820	49.460	46.814	1,881,300
2012-12-18	47.010	48.380	46.670	48.150	45.574	1,307,600
2012-12-17	45.820	46.530	45.750	46.470	43.984	650,100
2012-12-14	45.890	46.140	45.530	45.540	43.104	642,800
2012-12-13	45.670	46.110	45.570	45.900	43.445	505,000
2012-12-12	46.390	46.600	46.040	46.120	43.274	531,200
2012-12-11	45.980	46.600	45.970	46.240	43.387	497,200
2012-12-10	45.540	46.340	45.540	46.030	43.190	408,300
2012-12-07	46.250	46.400	45.570	45.620	42.805	538,400
2012-12-06	45.250	46.880	45.040	46.170	43.321	1,428,200
2012-12-05	44.700	45.350	44.640	45.160	42.374	854,900
2012-12-04	44.920	45.220	44.600	44.720	41.961	581,700
2012-12-03	45.220	45.370	44.670	44.950	42.177	868,400
2012-11-30	44.060	45.090	44.060	45.070	42.289	915,500
2012-11-29	43.680	44.820	43.350	44.810	42.045	1,131,000
2012-11-28	43.200	43.570	42.970	43.510	40.778	438,300
2012-11-27	43.600	43.800	43.120	43.170	40.460	631,000
2012-11-26	43.470	43.710	43.090	43.640	40.900	608,000
2012-11-23	43.400	44.000	43.350	43.980	41.219	273,100
2012-11-21	43.050	43.840	42.880	43.550	40.816	595,700
2012-11-20	42.850	43.300	42.170	42.850	40.160	484,600
2012-11-19	42.030	42.900	41.660	42.870	40.179	806,500
2012-11-16	41.240	41.990	41.140	41.620	39.007	760,600
2012-11-15	41.540	41.700	40.760	41.310	38.717	966,000
2012-11-14	42.680	42.940	41.500	41.570	38.960	750,100
2012-11-13	43.010	43.280	42.760	42.780	40.094	751,200
2012-11-12	43.580	43.630	43.230	43.310	40.591	478,500
2012-11-09	43.700	44.090	43.180	43.270	40.554	1,049,500
2012-11-08	45.510	45.650	43.890	43.900	41.144	1,223,700
2012-11-07	44.500	46.930	44.500	45.600	42.737	3,172,400
2012-11-06	43.850	43.850	43.030	43.710	40.966	946,500
2012-11-05	42.900	43.790	42.450	43.730	40.985	854,900
2012-11-02	43.860	43.930	42.600	42.750	40.066	1,134,900
2012-11-01	41.100	43.670	41.100	43.660	40.919	2,457,200
2012-10-31	42.370	42.490	40.460	41.390	38.792	2,817,000
2012-10-26	43.440	43.490	42.290	42.780	40.094	1,343,300
2012-10-25	43.620	43.820	43.200	43.610	40.872	694,000
2012-10-24	43.720	43.810	43.190	43.270	40.554	774,300
2012-10-23	43.730	43.870	43.340	43.580	40.844	685,700
2012-10-22	43.830	44.270	43.620	44.220	41.444	525,600
2012-10-19	44.330	44.410	43.570	43.890	41.135	747,300
2012-10-18	44.740	44.930	44.150	44.450	41.659	917,900
2012-10-17	45.140	45.560	44.860	44.970	42.147	536,800
2012-10-16	45.550	45.660	44.630	45.020	42.194	1,371,800
2012-10-15	45.330	45.660	45.080	45.450	42.597	395,200
2012-10-12	45.480	45.830	45.050	45.330	42.484	445,000
2012-10-11	45.910	46.490	45.300	45.580	42.718	1,018,400
2012-10-10	45.200	45.350	44.560	44.860	42.044	905,500
2012-10-09	45.870	46.280	44.970	45.150	42.315	1,320,300
2012-10-08	45.940	46.120	45.770	45.910	43.028	686,000
2012-10-05	46.580	46.660	45.870	46.060	43.168	602,000
2012-10-04	46.000	46.490	44.430	46.210	43.309	1,692,700
2012-10-03	46.250	46.450	45.810	46.100	43.206	812,700
2012-10-02	46.050	46.370	45.700	46.120	43.225	678,900
2012-10-01	45.890	46.120	45.610	45.870	42.990	1,200,700
2012-09-28	45.440	46.030	45.440	45.730	42.859	686,600
2012-09-27	45.100	45.890	45.030	45.750	42.878	757,300
2012-09-26	45.000	45.230	44.150	44.910	42.091	652,000
2012-09-25	45.490	45.860	44.750	44.880	42.062	770,300

← NewerPage 59 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.