Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	46.850	47.920	45.560	47.430	44.136	1,308,100
2011-04-19	46.130	47.130	46.100	46.610	43.373	848,200
2011-04-18	45.620	46.300	44.680	46.130	42.927	1,507,700
2011-04-15	46.830	47.200	46.130	46.470	43.243	1,495,300
2011-04-14	46.890	47.170	45.370	46.820	43.569	2,578,700
2011-04-13	47.080	47.960	46.680	47.200	43.922	1,914,800
2011-04-12	47.010	48.450	46.380	46.800	43.550	2,088,000
2011-04-11	48.720	48.950	46.920	46.990	43.727	2,913,400
2011-04-08	50.000	50.150	48.340	48.760	45.374	767,100
2011-04-07	49.980	50.980	49.740	49.910	46.444	635,800
2011-04-06	50.980	51.040	49.830	50.070	46.593	1,231,600
2011-04-05	50.830	51.130	50.570	50.880	47.347	881,600
2011-04-04	49.910	51.180	49.910	50.940	47.403	1,249,100
2011-04-01	49.730	50.320	49.630	49.800	46.342	698,900
2011-03-31	48.760	49.750	48.560	49.410	45.979	816,600
2011-03-30	47.610	49.030	47.600	48.790	45.402	1,094,600
2011-03-29	46.800	47.530	46.460	47.400	44.109	844,400
2011-03-28	46.830	47.050	46.690	46.750	43.504	663,200
2011-03-25	46.650	47.810	46.650	46.910	43.653	559,600
2011-03-24	46.370	46.690	45.890	46.660	43.420	577,400
2011-03-23	46.250	46.610	45.840	46.110	42.908	626,300
2011-03-22	46.740	47.210	45.810	46.140	42.936	651,000
2011-03-21	47.290	47.570	46.560	46.830	43.578	659,800
2011-03-18	47.310	47.500	46.750	46.880	43.625	747,600
2011-03-17	48.140	48.330	46.880	46.960	43.699	794,200
2011-03-16	48.400	48.870	47.400	47.660	44.350	1,466,100
2011-03-15	45.850	47.210	45.540	46.970	43.708	780,500
2011-03-14	46.800	47.510	46.200	46.680	43.439	775,500
2011-03-11	47.000	47.310	46.190	47.070	43.801	609,300
2011-03-10	47.970	48.020	47.160	47.310	44.025	707,300
2011-03-09	47.720	48.500	47.540	48.480	45.114	1,060,600
2011-03-08	47.070	48.140	46.920	47.620	44.313	753,800
2011-03-07	47.790	47.950	46.340	46.970	43.708	1,050,700
2011-03-04	48.040	48.330	47.240	47.660	44.350	1,214,600
2011-03-03	48.320	48.670	47.900	48.060	44.723	1,717,300
2011-03-02	47.300	48.090	47.050	48.030	44.695	1,141,200
2011-03-01	47.000	48.240	47.000	47.480	44.183	3,040,800
2011-02-28	45.250	46.720	45.250	45.710	42.536	1,697,900
2011-02-25	43.710	45.250	43.550	45.220	42.080	1,187,500
2011-02-24	43.450	44.180	42.980	43.730	40.647	998,900
2011-02-23	42.220	43.760	41.990	43.570	40.498	1,920,400
2011-02-22	42.510	42.770	41.700	42.260	39.280	1,296,000
2011-02-18	43.680	43.760	42.640	42.920	39.894	734,900
2011-02-17	44.200	44.270	43.460	43.640	40.563	820,200
2011-02-16	44.000	44.420	43.690	44.180	41.065	793,500
2011-02-15	43.740	44.660	43.730	43.850	40.758	1,081,300
2011-02-14	42.830	44.000	42.590	43.900	40.805	732,800
2011-02-11	42.090	43.230	41.430	42.790	39.773	1,546,400
2011-02-10	43.270	43.530	41.750	42.060	39.095	1,808,600
2011-02-09	43.930	44.010	43.200	43.370	40.312	703,500
2011-02-08	43.230	44.500	43.230	44.140	41.028	956,500
2011-02-07	42.830	43.510	42.470	43.110	40.071	644,000
2011-02-04	42.890	43.360	42.500	42.620	39.615	571,900
2011-02-03	42.500	43.290	41.830	42.810	39.792	547,700
2011-02-02	42.380	43.030	42.380	42.600	39.597	518,900
2011-02-01	42.360	43.000	42.180	42.600	39.597	866,400
2011-01-31	42.170	42.370	41.570	42.100	39.132	1,157,400
2011-01-28	42.980	43.120	41.950	42.090	39.122	483,800
2011-01-27	43.450	43.690	42.890	42.970	39.940	665,600
2011-01-26	43.030	43.590	42.420	43.500	40.433	1,219,300

← NewerPage 66 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.