Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	42.330	43.390	42.000	42.880	39.857	1,131,300
2011-01-24	42.480	42.610	41.770	42.300	39.318	1,650,200
2011-01-21	43.690	44.000	42.030	42.330	39.346	2,027,300
2011-01-20	43.350	44.290	42.880	43.480	40.414	1,474,400
2011-01-19	45.740	45.750	42.850	43.670	40.591	3,535,700
2011-01-18	45.940	46.310	45.620	46.260	42.998	1,144,800
2011-01-14	45.840	46.000	45.430	45.970	42.729	579,200
2011-01-13	44.710	46.580	44.660	46.000	42.757	1,957,100
2011-01-12	45.080	45.080	44.210	44.740	41.586	355,700
2011-01-11	44.390	45.120	44.120	44.790	41.632	594,600
2011-01-10	43.850	44.280	43.620	44.030	40.926	822,700
2011-01-07	44.500	44.600	43.870	44.280	41.158	782,200
2011-01-06	44.190	44.580	44.060	44.400	41.270	1,189,100
2011-01-05	44.150	44.830	44.000	44.010	40.907	1,064,700
2011-01-04	43.970	45.000	43.860	44.160	41.047	1,719,500
2011-01-03	43.570	44.280	43.180	43.430	40.368	1,294,600
2010-12-31	43.630	43.950	43.300	43.420	40.359	381,900
2010-12-30	42.750	43.970	42.710	43.740	40.656	492,800
2010-12-29	42.650	42.900	42.370	42.850	39.829	277,700
2010-12-28	42.780	42.960	42.430	42.650	39.643	423,800
2010-12-27	42.960	43.010	42.460	42.880	39.857	206,300
2010-12-23	43.440	44.040	42.890	43.090	40.052	589,800
2010-12-22	43.350	43.760	43.240	43.550	40.480	601,100
2010-12-21	43.250	43.650	43.060	43.370	40.312	344,400
2010-12-20	43.250	43.310	42.930	43.150	40.108	553,000
2010-12-17	43.250	43.350	42.880	43.310	40.256	1,682,400
2010-12-16	42.330	43.220	42.070	43.170	40.126	946,800
2010-12-15	41.870	42.730	41.580	42.250	39.271	1,870,800
2010-12-14	40.490	41.870	40.410	41.860	38.909	1,140,700
2010-12-13	41.880	41.900	40.290	40.320	37.477	904,400
2010-12-10	41.460	42.900	41.290	41.740	38.797	1,548,000
2010-12-09	41.100	41.310	40.710	41.200	38.295	497,700
2010-12-08	41.280	41.450	40.960	40.980	38.091	637,600
2010-12-07	41.150	41.740	41.130	41.300	38.388	715,600
2010-12-06	41.580	41.620	40.910	41.120	38.221	473,100
2010-12-03	42.030	42.030	41.320	41.730	38.788	625,200
2010-12-02	41.090	42.070	41.090	42.060	39.095	754,800
2010-12-01	41.510	42.160	41.040	41.140	38.239	1,088,200
2010-11-30	40.900	41.440	40.680	41.120	38.221	693,500
2010-11-29	40.680	41.500	40.380	41.300	38.388	704,600
2010-11-26	40.700	41.060	40.420	40.950	38.016	182,700
2010-11-24	40.480	41.170	40.180	41.010	38.072	550,400
2010-11-23	39.700	40.350	39.240	40.300	37.413	972,400
2010-11-22	40.220	40.470	39.860	40.110	37.237	971,700
2010-11-19	40.800	41.000	40.220	40.230	37.348	889,900
2010-11-18	40.990	41.390	40.710	40.770	37.849	1,370,000
2010-11-17	41.040	41.170	40.620	40.750	37.831	934,100
2010-11-16	40.760	41.650	40.500	40.850	37.924	1,117,100
2010-11-15	40.980	41.200	40.820	40.890	37.961	638,700
2010-11-12	41.450	41.710	40.480	40.740	37.821	906,600
2010-11-11	41.330	41.720	41.230	41.570	38.592	689,600
2010-11-10	41.310	41.820	41.000	41.710	38.722	923,700
2010-11-09	42.040	42.200	41.260	41.400	38.434	643,500
2010-11-08	42.240	42.680	41.810	41.950	38.945	789,000
2010-11-05	41.950	42.200	41.670	41.930	38.926	615,900
2010-11-04	41.740	42.060	41.440	41.950	38.945	1,077,700
2010-11-03	41.280	41.820	40.510	41.350	38.388	1,049,000
2010-11-02	41.110	41.370	40.890	41.200	38.248	860,800
2010-11-01	41.340	41.990	40.420	40.950	38.016	1,126,600
2010-10-29	40.340	41.370	40.330	41.270	38.313	2,260,900

← NewerPage 67 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.