Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	39.310	43.190	38.990	42.600	39.876	5,538,500
2012-06-27	39.360	39.720	39.000	39.250	36.740	802,500
2012-06-26	38.810	39.260	38.330	39.160	36.656	729,800
2012-06-25	39.340	39.400	38.480	38.850	36.365	930,600
2012-06-22	39.340	39.940	39.280	39.760	37.217	2,103,400
2012-06-21	40.490	40.560	39.140	39.320	36.805	935,600
2012-06-20	40.360	41.150	40.210	40.440	37.854	1,310,400
2012-06-19	39.930	40.760	39.690	40.500	37.910	945,800
2012-06-18	39.260	39.910	39.160	39.790	37.245	952,200
2012-06-15	39.490	39.830	39.200	39.420	36.899	966,000
2012-06-14	39.220	39.670	39.130	39.290	36.777	572,100
2012-06-13	39.790	39.980	38.960	39.150	36.646	566,100
2012-06-12	40.190	40.190	39.440	39.820	37.273	488,900
2012-06-11	40.220	40.710	39.780	39.930	37.376	1,064,700
2012-06-08	39.050	39.960	38.700	39.520	36.993	400,700
2012-06-07	39.670	39.830	39.010	39.070	36.571	489,000
2012-06-06	38.950	39.410	38.680	39.270	36.759	874,600
2012-06-05	37.860	38.870	37.700	38.720	36.244	521,600
2012-06-04	37.700	38.650	37.700	37.890	35.467	1,231,500
2012-06-01	37.960	38.350	36.900	37.300	34.915	1,482,900
2012-05-31	38.710	39.040	38.000	38.750	36.272	1,023,300
2012-05-30	39.260	39.290	38.610	38.780	36.300	463,200
2012-05-29	39.410	39.830	39.080	39.620	37.039	396,000
2012-05-25	38.990	39.330	38.830	39.070	36.525	678,400
2012-05-24	38.860	39.680	38.560	38.970	36.432	1,038,400
2012-05-23	38.010	39.010	37.810	38.850	36.320	1,000,000
2012-05-22	38.390	38.920	38.080	38.300	35.805	732,500
2012-05-21	37.820	38.350	37.340	38.290	35.796	526,700
2012-05-18	38.180	38.360	37.540	37.810	35.347	888,500
2012-05-17	38.630	39.070	38.070	38.150	35.665	817,600
2012-05-16	39.060	39.280	38.680	38.740	36.217	553,800
2012-05-15	39.560	39.790	38.740	38.870	36.338	1,031,800
2012-05-14	39.710	39.830	39.350	39.640	37.058	758,000
2012-05-11	40.300	40.670	39.970	40.030	37.423	399,900
2012-05-10	40.720	41.040	40.390	40.500	37.862	412,800
2012-05-09	40.540	40.610	39.970	40.430	37.797	796,600
2012-05-08	40.640	41.190	39.900	41.000	38.330	822,500
2012-05-07	40.850	41.100	40.700	40.800	38.143	525,300
2012-05-04	41.490	41.560	40.370	40.980	38.311	985,900
2012-05-03	42.460	42.460	41.550	41.670	38.956	1,091,400
2012-05-02	43.060	43.240	42.300	42.390	39.629	716,300
2012-05-01	42.580	43.810	42.370	43.250	40.433	752,800
2012-04-30	43.580	43.580	42.400	42.710	39.928	819,300
2012-04-27	43.870	44.570	42.900	43.720	40.872	1,367,700
2012-04-26	43.100	44.320	42.850	43.450	40.620	1,058,800
2012-04-25	43.230	44.350	43.230	43.320	40.498	919,700
2012-04-24	42.480	42.970	42.100	42.670	39.891	440,300
2012-04-23	42.410	42.550	41.680	42.490	39.722	628,600
2012-04-20	43.280	43.560	42.690	42.800	40.012	669,100
2012-04-19	43.320	44.040	42.860	43.070	40.265	617,900
2012-04-18	43.050	43.350	42.890	43.220	40.405	508,400
2012-04-17	42.060	43.560	42.040	43.190	40.377	585,100
2012-04-16	42.520	42.520	41.540	41.980	39.246	497,800
2012-04-13	42.870	43.100	41.970	42.230	39.479	643,500
2012-04-12	41.460	43.610	41.450	43.140	40.330	1,120,400
2012-04-11	41.440	41.600	41.020	41.290	38.601	797,900
2012-04-10	41.430	41.540	40.800	40.980	38.311	897,900
2012-04-09	42.120	42.120	41.050	41.440	38.741	904,700
2012-04-05	42.790	42.950	42.530	42.680	39.900	354,300
2012-04-04	42.850	43.130	42.520	42.990	40.190	588,100

← NewerPage 61 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.