Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	38.860	41.690	38.860	40.570	37.664	3,086,300
2010-10-27	39.110	39.680	38.020	38.770	35.993	1,705,700
2010-10-26	38.960	39.610	38.950	39.490	36.661	928,500
2010-10-25	39.010	39.500	38.520	39.210	36.401	1,203,400
2010-10-22	38.350	39.150	38.230	38.940	36.150	1,605,700
2010-10-21	38.550	38.560	37.670	38.150	35.417	804,000
2010-10-20	37.420	39.110	37.420	38.450	35.695	1,897,800
2010-10-19	38.250	38.350	36.940	37.210	34.544	1,079,600
2010-10-18	37.990	38.750	37.990	38.560	35.798	838,800
2010-10-15	38.050	38.410	37.430	37.970	35.250	1,242,400
2010-10-14	38.480	38.660	37.440	37.700	34.999	950,800
2010-10-13	39.050	39.050	38.250	38.460	35.705	926,200
2010-10-12	38.710	38.990	38.270	38.920	36.132	620,300
2010-10-11	38.630	39.250	38.270	38.750	35.974	780,300
2010-10-08	37.490	38.730	37.100	38.540	35.779	1,234,400
2010-10-07	37.840	37.940	37.220	37.420	34.739	743,200
2010-10-06	37.860	38.000	37.440	37.620	34.925	569,000
2010-10-05	38.520	38.710	37.620	37.820	35.111	1,398,400
2010-10-04	38.490	39.080	37.860	38.110	35.380	777,100
2010-10-01	39.030	39.260	38.090	38.690	35.918	712,300
2010-09-30	39.420	40.290	38.010	38.860	36.076	1,468,200
2010-09-29	38.590	39.460	38.370	39.150	36.345	643,500
2010-09-28	38.880	39.000	38.270	38.820	36.039	765,300
2010-09-27	38.060	38.860	37.560	38.740	35.965	1,138,200
2010-09-24	37.560	38.250	37.260	38.060	35.333	1,129,500
2010-09-23	37.270	37.580	36.920	37.200	34.535	962,800
2010-09-22	36.550	37.680	36.550	37.580	34.888	1,328,600
2010-09-21	36.800	37.060	36.530	36.730	34.099	998,200
2010-09-20	36.130	37.330	36.040	36.900	34.257	1,260,500
2010-09-17	35.630	36.200	35.510	35.770	33.207	668,400
2010-09-16	35.090	35.630	34.820	35.560	33.013	651,400
2010-09-15	34.260	35.410	34.240	35.300	32.771	1,643,200
2010-09-14	33.930	34.770	32.890	34.390	31.926	1,923,300
2010-09-13	34.370	34.370	33.870	34.050	31.611	864,600
2010-09-10	33.960	34.120	33.650	34.000	31.564	530,100
2010-09-09	33.460	34.410	33.190	34.030	31.592	1,428,500
2010-09-08	33.270	33.620	33.020	33.130	30.757	974,500
2010-09-07	33.230	33.450	32.950	33.280	30.896	888,500
2010-09-03	33.180	33.780	33.040	33.400	31.007	708,600
2010-09-02	32.080	32.950	31.680	32.940	30.580	1,032,000
2010-09-01	31.840	32.520	31.580	32.060	29.763	1,025,900
2010-08-31	31.010	31.610	30.920	31.400	29.151	1,336,000
2010-08-30	31.400	31.630	31.050	31.060	28.835	482,900
2010-08-27	31.550	31.720	30.510	31.630	29.318	1,368,900
2010-08-26	32.890	33.070	31.300	31.410	29.114	1,730,400
2010-08-25	32.240	33.140	32.240	32.800	30.402	806,800
2010-08-24	33.960	33.960	32.370	32.560	30.180	2,157,900
2010-08-23	34.950	35.180	34.170	34.210	31.709	784,500
2010-08-20	35.120	35.120	34.410	34.860	32.312	892,300
2010-08-19	35.760	35.920	35.090	35.140	32.571	975,200
2010-08-18	35.970	36.020	35.240	35.880	33.257	788,600
2010-08-17	36.160	36.350	35.780	35.910	33.285	1,170,700
2010-08-16	36.050	36.190	35.650	36.000	33.368	619,400
2010-08-13	35.950	36.490	35.560	36.310	33.656	558,300
2010-08-12	35.710	36.280	35.400	36.000	33.368	709,000
2010-08-11	37.320	37.320	36.110	36.180	33.535	789,300
2010-08-10	37.650	38.140	37.540	37.720	34.962	789,900
2010-08-09	38.130	38.240	37.790	38.000	35.222	559,400
2010-08-06	37.620	38.140	37.170	37.840	35.074	886,600
2010-08-05	38.590	39.220	37.730	38.000	35.222	1,928,300

← NewerPage 68 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.