Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	52.190	52.500	51.500	51.810	48.257	729,700
2011-07-15	52.570	52.570	51.370	52.480	48.881	1,327,000
2011-07-14	53.320	53.550	52.010	52.300	48.713	1,295,500
2011-07-13	53.070	54.160	52.910	53.030	49.393	939,400
2011-07-12	52.410	53.690	52.410	52.930	49.300	1,153,900
2011-07-11	53.570	54.440	52.340	52.680	49.067	1,049,900
2011-07-08	53.930	54.090	52.940	54.010	50.306	829,000
2011-07-07	54.580	55.420	54.340	54.640	50.893	1,052,900
2011-07-06	53.150	54.480	52.870	54.100	50.390	685,000
2011-07-05	53.430	53.450	52.610	53.130	49.486	755,500
2011-07-01	51.640	53.750	51.600	53.490	49.822	1,135,000
2011-06-30	51.410	52.190	50.970	51.530	47.996	1,117,300
2011-06-29	51.730	51.830	51.190	51.230	47.717	968,900
2011-06-28	50.770	51.550	50.600	51.510	47.977	1,168,400
2011-06-27	51.230	51.230	49.870	50.530	47.065	1,647,900
2011-06-24	53.210	53.230	50.760	51.130	47.623	2,057,900
2011-06-23	52.520	53.330	51.480	53.220	49.570	656,600
2011-06-22	53.470	53.740	53.040	53.070	49.430	837,600
2011-06-21	52.780	53.980	52.780	53.740	50.054	586,400
2011-06-20	51.910	52.870	51.760	52.560	48.955	451,900
2011-06-17	51.870	52.460	51.630	51.940	48.378	798,100
2011-06-16	51.810	52.190	50.940	51.370	47.847	778,000
2011-06-15	52.320	53.010	51.740	51.870	48.313	558,400
2011-06-14	52.270	53.330	52.030	52.890	49.263	742,400
2011-06-13	52.970	53.170	51.600	51.810	48.257	807,300
2011-06-10	52.330	52.470	50.970	52.040	48.471	1,183,300
2011-06-09	51.460	52.930	51.300	52.710	49.095	819,900
2011-06-08	51.310	51.540	50.820	51.180	47.670	666,700
2011-06-07	51.910	52.400	51.450	51.460	47.931	896,000
2011-06-06	53.020	53.090	50.810	51.530	47.996	1,156,900
2011-06-03	54.200	54.550	52.930	53.040	49.402	656,400
2011-06-02	54.250	55.410	54.010	55.190	51.405	1,649,600
2011-06-01	54.490	54.550	53.950	54.390	50.660	1,216,900
2011-05-31	55.260	55.700	54.180	54.490	50.753	910,400
2011-05-27	54.140	55.300	54.000	54.980	51.209	886,200
2011-05-26	53.560	54.190	53.260	54.150	50.390	640,400
2011-05-25	53.360	54.040	53.270	53.900	50.157	602,100
2011-05-24	53.180	53.770	52.680	53.680	49.952	589,500
2011-05-23	52.860	53.330	52.570	52.960	49.282	604,600
2011-05-20	53.760	53.860	52.880	53.500	49.785	598,300
2011-05-19	54.460	54.460	53.470	53.760	50.027	628,500
2011-05-18	53.410	54.350	53.230	54.290	50.520	713,900
2011-05-17	53.550	53.970	52.950	53.170	49.478	1,180,600
2011-05-16	53.950	54.500	53.560	53.780	50.045	753,000
2011-05-13	55.260	55.260	53.870	53.990	50.241	750,000
2011-05-12	55.350	55.680	54.210	55.200	51.367	644,000
2011-05-11	56.050	56.300	55.010	55.470	51.618	1,013,000
2011-05-10	55.350	56.460	54.920	56.410	52.493	1,040,100
2011-05-09	54.450	56.060	54.190	55.410	51.562	1,405,100
2011-05-06	53.840	54.950	53.290	54.390	50.613	1,448,500
2011-05-05	52.800	54.790	52.640	53.390	49.683	769,400
2011-05-04	53.270	53.940	52.740	53.290	49.590	1,274,700
2011-05-03	54.100	54.270	52.600	53.450	49.738	1,490,300
2011-05-02	54.870	54.910	53.610	54.100	50.343	1,475,000
2011-04-29	54.750	54.950	54.140	54.780	50.976	1,500,000
2011-04-28	54.730	55.220	54.090	54.790	50.985	1,677,500
2011-04-27	54.430	56.310	52.170	54.740	50.939	3,372,100
2011-04-26	47.840	49.450	47.820	49.170	45.756	1,300,000
2011-04-25	47.750	48.080	47.350	47.950	44.620	787,800
2011-04-21	48.390	49.970	47.690	47.740	44.425	1,286,800

← NewerPage 65 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.