Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	42.380	43.220	42.210	43.150	40.340	1,034,900
2012-04-02	41.950	42.700	41.800	42.360	39.601	1,125,400
2012-03-30	42.080	42.220	41.620	41.910	39.180	589,500
2012-03-29	41.450	41.950	40.710	41.780	39.059	1,324,900
2012-03-28	42.520	42.780	41.400	41.620	38.909	813,000
2012-03-27	43.300	43.650	42.240	42.620	39.844	1,021,100
2012-03-26	42.810	43.490	42.770	43.300	40.480	741,500
2012-03-23	42.060	42.510	42.060	42.380	39.620	438,700
2012-03-22	42.130	42.590	41.910	42.060	39.321	654,700
2012-03-21	43.010	43.110	42.190	42.410	39.648	1,016,300
2012-03-20	43.810	43.950	42.730	43.010	40.209	750,500
2012-03-19	44.430	44.730	44.020	44.140	41.265	737,300
2012-03-16	44.000	44.630	43.980	44.530	41.630	922,200
2012-03-15	43.550	44.310	43.230	44.110	41.237	699,100
2012-03-14	43.280	43.640	42.940	43.440	40.611	889,200
2012-03-13	43.590	43.650	42.790	43.330	40.508	962,000
2012-03-12	43.510	43.640	42.920	43.400	40.573	533,500
2012-03-09	43.380	44.230	43.380	43.600	40.760	524,700
2012-03-08	43.400	43.930	43.130	43.280	40.461	554,400
2012-03-07	42.980	43.600	42.850	43.110	40.302	840,900
2012-03-06	43.060	43.270	42.210	42.720	39.938	1,029,400
2012-03-05	43.800	44.170	43.370	43.420	40.592	595,600
2012-03-02	44.350	44.630	43.660	43.870	41.013	426,900
2012-03-01	45.050	45.080	44.050	44.320	41.433	753,000
2012-02-29	44.890	45.310	43.990	44.610	41.704	1,069,500
2012-02-28	43.320	45.250	42.870	44.780	41.863	1,245,400
2012-02-27	43.480	44.340	42.900	43.970	41.059	1,033,500
2012-02-24	43.180	44.620	43.030	43.910	41.003	857,600
2012-02-23	42.290	43.560	42.290	43.200	40.340	817,300
2012-02-22	41.530	42.370	41.160	42.210	39.416	891,700
2012-02-21	41.400	41.800	41.050	41.240	38.510	581,400
2012-02-17	42.680	42.710	40.860	41.150	38.426	1,297,300
2012-02-16	42.530	42.860	42.090	42.490	39.677	797,300
2012-02-15	42.850	43.150	41.990	42.520	39.705	770,400
2012-02-14	43.090	43.230	42.570	42.730	39.901	834,400
2012-02-13	43.000	43.380	42.430	43.030	40.182	1,195,900
2012-02-10	41.200	42.430	40.650	42.400	39.593	928,300
2012-02-09	41.780	41.880	40.790	41.270	38.538	627,700
2012-02-08	41.770	42.150	41.400	41.650	38.893	501,200
2012-02-07	41.520	41.940	41.180	41.650	38.893	617,800
2012-02-06	42.850	43.070	41.150	41.630	38.874	984,200
2012-02-03	42.000	42.450	41.900	42.370	39.565	1,093,800
2012-02-02	42.010	42.010	41.420	41.600	38.846	763,700
2012-02-01	41.460	42.450	41.450	41.880	39.108	734,100
2012-01-31	41.370	41.960	40.930	41.290	38.557	839,300
2012-01-30	41.600	41.850	41.070	41.220	38.491	900,000
2012-01-27	41.120	41.940	41.050	41.820	39.052	593,700
2012-01-26	42.140	42.140	41.000	41.260	38.529	906,300
2012-01-25	40.460	42.110	40.230	42.050	39.266	1,471,200
2012-01-24	37.520	40.590	37.420	40.440	37.763	1,930,700
2012-01-23	37.320	37.810	37.310	37.670	35.176	645,500
2012-01-20	37.400	37.570	37.120	37.260	34.794	373,800
2012-01-19	37.280	37.890	37.130	37.440	34.962	580,800
2012-01-18	36.720	37.100	36.370	36.950	34.504	839,800
2012-01-17	37.230	37.500	36.760	36.820	34.383	490,300
2012-01-13	37.140	37.500	36.430	36.930	34.485	997,400
2012-01-12	38.880	38.920	36.860	37.450	34.971	1,085,500
2012-01-11	37.070	38.800	37.050	38.760	36.194	1,177,500
2012-01-10	38.740	39.180	36.890	37.080	34.625	2,545,500
2012-01-09	39.310	39.490	38.210	39.040	36.456	621,400

← NewerPage 62 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.