Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	44.940	45.740	44.860	45.370	42.522	771,300
2012-09-21	45.770	45.770	45.080	45.280	42.437	2,096,100
2012-09-20	44.580	45.560	44.380	45.310	42.465	1,053,400
2012-09-19	44.590	44.960	44.420	44.830	42.016	1,004,400
2012-09-18	43.760	44.960	43.570	44.610	41.809	1,361,900
2012-09-17	43.630	44.680	43.470	43.940	41.181	1,554,600
2012-09-14	41.960	43.980	41.920	43.650	40.910	1,919,800
2012-09-13	41.040	41.910	40.930	41.810	39.185	766,700
2012-09-12	40.560	41.080	40.470	41.030	38.454	737,200
2012-09-11	40.570	40.740	40.310	40.400	37.864	574,700
2012-09-10	41.000	41.000	40.540	40.630	38.079	428,900
2012-09-07	41.330	41.330	40.910	41.000	38.426	577,300
2012-09-06	40.600	41.490	40.530	41.160	38.576	717,400
2012-09-05	40.300	40.410	40.040	40.410	37.873	1,060,000
2012-09-04	40.010	40.500	39.840	40.360	37.826	774,600
2012-08-31	40.220	40.300	39.830	39.950	37.442	473,600
2012-08-30	39.900	40.110	39.640	40.010	37.498	575,300
2012-08-29	40.160	40.360	39.990	39.990	37.433	531,800
2012-08-28	39.900	40.290	39.660	40.120	37.554	618,700
2012-08-27	39.750	40.120	39.380	39.890	37.339	601,000
2012-08-24	39.750	39.760	39.300	39.600	37.068	770,000
2012-08-23	40.020	40.130	39.560	39.850	37.302	777,900
2012-08-22	40.230	40.490	40.010	40.160	37.592	790,300
2012-08-21	40.560	40.720	40.230	40.320	37.741	722,700
2012-08-20	39.820	40.500	39.690	40.380	37.798	873,000
2012-08-17	40.360	40.520	40.010	40.090	37.526	799,400
2012-08-16	39.610	40.410	39.480	40.290	37.713	967,500
2012-08-15	39.700	39.890	39.530	39.620	37.086	658,700
2012-08-14	39.900	39.940	39.630	39.780	37.236	417,000
2012-08-13	39.730	39.990	39.530	39.700	37.161	313,600
2012-08-10	39.710	39.970	39.340	39.750	37.208	1,268,700
2012-08-09	39.750	40.430	39.530	39.920	37.367	1,050,500
2012-08-08	39.610	39.780	39.190	39.620	37.086	1,077,200
2012-08-07	39.280	40.260	39.280	39.730	37.189	701,900
2012-08-06	39.230	39.260	38.250	39.070	36.571	613,100
2012-08-03	39.310	39.790	39.010	39.350	36.834	557,800
2012-08-02	38.780	39.210	38.250	38.740	36.263	809,800
2012-08-01	39.330	39.830	38.870	39.210	36.702	756,600
2012-07-31	39.430	39.780	39.030	39.080	36.581	850,700
2012-07-30	39.920	40.270	39.350	39.690	37.152	785,200
2012-07-27	38.220	40.290	37.510	40.110	37.545	2,136,300
2012-07-26	38.630	39.020	37.400	38.320	35.869	1,198,800
2012-07-25	38.230	38.390	37.780	38.260	35.813	951,900
2012-07-24	38.690	38.870	38.150	38.250	35.804	844,200
2012-07-23	39.380	39.430	38.720	38.820	36.337	1,242,500
2012-07-20	40.040	40.370	39.800	40.000	37.442	810,900
2012-07-19	40.500	40.510	39.730	40.230	37.657	1,036,000
2012-07-18	40.980	41.170	40.280	40.380	37.798	1,255,800
2012-07-17	41.440	41.580	40.740	41.270	38.631	945,300
2012-07-16	41.600	41.600	40.560	41.310	38.668	1,003,400
2012-07-13	41.640	41.880	41.280	41.630	38.968	809,300
2012-07-12	41.630	41.650	40.880	41.450	38.799	1,241,100
2012-07-11	42.170	42.420	41.600	41.820	39.146	736,800
2012-07-10	42.770	42.810	41.930	42.090	39.398	992,500
2012-07-09	42.330	42.870	41.880	42.340	39.632	756,000
2012-07-06	42.100	42.940	42.100	42.290	39.585	586,600
2012-07-05	42.800	42.990	42.040	42.570	39.848	741,300
2012-07-03	42.840	43.170	42.670	42.820	40.082	359,400
2012-07-02	43.150	43.180	42.560	42.900	40.156	837,800
2012-06-29	42.640	43.800	42.570	43.160	40.400	2,233,700

← NewerPage 60 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.