Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	38.250	39.530	38.160	39.200	36.605	677,000
2012-01-05	37.010	38.180	36.590	38.060	35.541	904,000
2012-01-04	37.480	37.720	36.580	37.010	34.560	1,071,900
2012-01-03	39.280	39.370	37.080	37.710	35.214	1,640,000
2011-12-30	38.060	38.990	37.850	38.860	36.288	460,100
2011-12-29	37.710	38.430	37.700	38.160	35.634	334,700
2011-12-28	38.870	38.970	37.620	37.720	35.223	394,000
2011-12-27	38.670	39.120	38.470	38.940	36.362	509,500
2011-12-23	38.770	38.830	38.480	38.790	36.222	287,600
2011-12-22	37.730	38.870	37.590	38.730	36.166	539,400
2011-12-21	37.180	37.760	36.950	37.700	35.204	441,400
2011-12-20	36.810	37.640	36.560	37.300	34.831	354,300
2011-12-19	37.210	37.440	36.010	36.140	33.748	348,300
2011-12-16	37.630	38.360	36.840	36.950	34.504	1,482,500
2011-12-15	37.170	37.560	36.240	37.470	34.990	1,127,600
2011-12-14	35.710	36.980	35.710	36.920	34.476	1,282,000
2011-12-13	37.370	37.620	35.720	36.000	33.617	1,058,300
2011-12-12	37.190	37.410	36.550	37.040	34.588	810,400
2011-12-09	38.360	38.410	37.400	37.440	34.962	1,144,500
2011-12-08	39.800	39.890	37.980	38.080	35.559	701,000
2011-12-07	39.480	40.100	38.940	39.990	37.343	647,800
2011-12-06	40.300	40.670	39.580	39.760	37.128	793,500
2011-12-05	40.190	41.100	39.580	40.420	37.744	982,800
2011-12-02	41.220	41.360	38.160	38.880	36.306	2,310,300
2011-12-01	40.130	41.020	39.860	40.540	37.856	541,000
2011-11-30	39.460	40.230	39.120	40.220	37.558	826,300
2011-11-29	38.660	38.970	37.910	38.370	35.830	877,200
2011-11-28	38.360	38.630	38.070	38.600	35.998	881,500
2011-11-25	37.270	37.820	37.070	37.220	34.711	473,100
2011-11-23	38.020	38.120	37.240	37.250	34.739	875,400
2011-11-22	38.700	39.000	38.140	38.340	35.756	852,600
2011-11-21	39.750	39.750	38.610	38.790	36.175	1,039,300
2011-11-18	39.680	40.380	39.530	40.020	37.322	1,153,200
2011-11-17	40.480	40.530	39.170	39.320	36.670	911,800
2011-11-16	41.730	41.790	40.360	40.400	37.677	909,100
2011-11-15	42.440	42.560	41.390	42.170	39.328	770,000
2011-11-14	42.550	42.940	42.070	42.480	39.617	356,300
2011-11-11	42.340	42.930	42.070	42.730	39.850	485,300
2011-11-10	42.020	42.140	40.990	41.770	38.954	513,100
2011-11-09	41.860	42.440	41.110	41.470	38.675	808,800
2011-11-08	42.430	43.100	41.800	42.900	40.008	1,030,600
2011-11-07	41.160	42.300	40.760	42.180	39.337	958,100
2011-11-04	41.090	41.380	40.470	41.340	38.553	663,800
2011-11-03	41.400	41.730	40.380	41.580	38.777	1,261,300
2011-11-02	39.760	41.150	39.490	40.910	38.152	1,853,800
2011-11-01	38.660	39.690	38.550	39.230	36.586	1,881,600
2011-10-31	40.690	41.400	39.740	39.970	37.276	1,753,000
2011-10-28	38.220	42.050	37.030	41.040	38.274	2,367,200
2011-10-27	38.630	39.190	36.790	38.760	36.147	2,223,900
2011-10-26	38.570	38.700	37.090	38.120	35.551	1,143,900
2011-10-25	38.380	38.740	37.760	37.800	35.252	837,800
2011-10-24	38.330	38.980	38.100	38.650	36.045	971,500
2011-10-21	37.610	38.300	37.560	38.090	35.523	1,190,100
2011-10-20	37.440	37.500	36.330	37.200	34.693	698,300
2011-10-19	37.710	38.340	37.100	37.240	34.730	869,300
2011-10-18	37.460	38.110	37.160	37.850	35.299	1,430,700
2011-10-17	38.380	38.690	37.330	37.440	34.916	1,209,600
2011-10-14	37.770	38.750	37.700	38.720	36.110	1,485,700
2011-10-13	35.960	37.330	35.440	37.140	34.637	2,436,900
2011-10-12	34.950	36.560	34.840	36.330	33.881	1,655,700

← NewerPage 63 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.