Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	34.460	34.860	34.270	34.590	32.258	641,800
2011-10-10	34.230	34.930	33.910	34.920	32.566	1,057,300
2011-10-07	33.190	34.120	32.700	33.490	31.233	1,850,400
2011-10-06	32.060	33.740	32.060	32.850	30.636	2,257,600
2011-10-05	32.660	32.810	31.510	32.080	29.918	2,018,900
2011-10-04	31.630	33.050	31.350	32.590	30.393	1,500,000
2011-10-03	33.730	33.980	31.890	31.910	29.759	1,401,100
2011-09-30	34.230	35.580	33.850	34.000	31.708	1,849,300
2011-09-29	35.070	35.130	33.920	34.870	32.520	940,400
2011-09-28	35.910	36.220	34.280	34.290	31.979	780,200
2011-09-27	36.450	36.920	35.690	35.970	33.545	817,800
2011-09-26	35.590	35.800	34.510	35.650	33.247	699,300
2011-09-23	33.950	35.390	33.590	35.380	32.995	1,077,900
2011-09-22	34.260	34.790	33.490	34.030	31.736	1,763,000
2011-09-21	36.640	37.000	35.420	35.480	33.088	1,038,900
2011-09-20	37.160	37.580	36.630	36.710	34.236	1,403,800
2011-09-19	37.930	37.930	36.970	37.240	34.730	923,700
2011-09-16	38.170	38.840	37.420	38.830	36.213	1,670,800
2011-09-15	37.480	37.990	37.070	37.740	35.196	1,516,300
2011-09-14	36.880	37.570	35.860	37.010	34.515	2,242,700
2011-09-13	37.610	37.750	36.150	37.140	34.637	2,039,100
2011-09-12	37.170	37.510	36.340	37.370	34.851	1,445,800
2011-09-09	38.560	39.290	37.570	37.840	35.289	1,334,400
2011-09-08	40.260	41.110	38.640	38.850	36.231	1,968,000
2011-09-07	39.020	40.850	39.020	40.570	37.835	1,072,200
2011-09-06	37.590	38.590	37.430	38.320	35.737	1,069,100
2011-09-02	39.790	40.070	38.560	38.720	36.110	733,600
2011-09-01	41.490	42.270	40.450	40.630	37.891	1,003,400
2011-08-31	41.240	42.040	41.030	41.600	38.796	1,538,500
2011-08-30	39.320	41.390	39.300	41.100	38.330	1,605,000
2011-08-29	38.500	39.800	38.400	39.700	36.977	742,300
2011-08-26	36.760	38.140	36.030	37.900	35.301	753,100
2011-08-25	38.500	38.750	36.880	37.110	34.565	876,300
2011-08-24	37.060	38.260	36.630	38.190	35.571	1,384,900
2011-08-23	35.550	36.910	35.210	36.910	34.379	1,370,800
2011-08-22	36.870	36.970	35.060	35.410	32.982	1,233,300
2011-08-19	36.460	37.350	35.960	36.110	33.634	836,900
2011-08-18	37.740	38.320	36.550	36.970	34.435	1,400,200
2011-08-17	39.570	40.140	38.600	38.950	36.279	1,297,300
2011-08-16	39.580	39.970	38.790	39.340	36.642	1,358,800
2011-08-15	38.570	40.070	38.530	40.000	37.257	1,686,000
2011-08-12	38.370	38.670	37.540	38.110	35.496	3,222,900
2011-08-11	37.470	38.790	37.250	38.120	35.506	2,432,700
2011-08-10	37.470	38.610	36.550	37.390	34.826	3,042,400
2011-08-09	37.880	38.510	35.700	38.360	35.729	3,254,700
2011-08-08	40.640	41.050	36.690	36.890	34.360	2,549,500
2011-08-05	42.830	43.150	40.620	41.860	38.989	2,340,100
2011-08-04	44.900	44.900	42.260	42.320	39.418	2,270,100
2011-08-03	45.480	45.680	42.850	45.580	42.454	2,448,800
2011-08-02	46.880	48.110	44.890	45.590	42.463	3,517,800
2011-08-01	49.580	49.590	44.190	46.060	42.901	4,609,000
2011-07-29	49.470	50.360	48.670	49.640	46.236	1,781,300
2011-07-28	50.130	52.540	49.450	49.950	46.524	2,329,200
2011-07-27	52.270	52.270	50.370	50.490	47.027	1,606,600
2011-07-26	51.330	53.180	51.280	52.610	49.002	1,619,100
2011-07-25	51.670	52.470	50.200	51.060	47.558	3,900,900
2011-07-22	52.920	53.610	52.230	53.560	49.887	864,700
2011-07-21	51.900	53.280	51.890	52.850	49.226	1,230,300
2011-07-20	52.150	52.150	51.020	51.540	48.005	1,353,900
2011-07-19	52.110	53.070	51.830	51.990	48.425	1,471,600

← NewerPage 64 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.