Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	36.400	38.760	36.170	37.730	34.972	3,294,200
2010-08-03	34.710	36.290	34.650	36.200	33.554	2,215,600
2010-08-02	36.970	37.510	34.770	34.920	32.367	2,190,500
2010-07-30	34.030	36.040	33.900	35.970	33.340	2,132,100
2010-07-29	34.700	35.090	34.000	34.280	31.774	1,359,600
2010-07-28	35.550	35.860	34.510	34.560	32.033	1,139,400
2010-07-27	35.250	36.270	35.000	35.430	32.840	3,449,000
2010-07-26	35.360	36.560	34.950	36.310	33.656	2,407,200
2010-07-23	34.730	35.220	34.600	35.020	32.460	1,650,400
2010-07-22	35.340	35.600	34.880	34.900	32.349	1,010,700
2010-07-21	36.390	36.390	34.790	34.950	32.395	2,740,100
2010-07-20	36.300	36.430	35.870	36.200	33.554	1,352,300
2010-07-19	36.800	37.150	36.500	36.640	33.961	768,800
2010-07-16	37.490	37.490	36.690	36.810	34.119	1,313,300
2010-07-15	37.510	37.770	36.990	37.650	34.898	1,144,100
2010-07-14	36.880	37.850	36.550	37.590	34.842	1,340,400
2010-07-13	36.650	37.040	36.480	36.870	34.175	834,300
2010-07-12	36.450	36.810	36.140	36.400	33.739	895,500
2010-07-09	36.720	36.900	36.130	36.490	33.822	1,308,700
2010-07-08	36.980	37.870	36.660	36.740	34.054	2,478,700
2010-07-07	36.390	36.770	36.080	36.740	34.054	886,800
2010-07-06	37.120	37.260	36.260	36.430	33.767	1,355,300
2010-07-02	37.290	37.290	36.330	36.590	33.915	1,251,000
2010-07-01	38.360	38.360	36.430	37.160	34.443	1,676,500
2010-06-30	38.530	38.850	38.120	38.150	35.361	1,512,800
2010-06-29	38.940	39.040	38.080	38.670	35.843	1,431,700
2010-06-28	40.070	40.080	39.220	39.480	36.594	1,498,500
2010-06-25	40.240	40.560	39.940	40.070	37.141	1,963,800
2010-06-24	40.380	40.630	39.870	40.250	37.307	2,076,200
2010-06-23	39.110	40.290	38.730	39.780	36.872	1,729,200
2010-06-22	40.340	40.840	39.210	39.230	36.362	1,622,800
2010-06-21	41.570	41.820	40.020	40.260	37.317	1,660,800
2010-06-18	42.460	42.510	41.250	41.330	38.309	1,759,700
2010-06-17	42.900	43.090	42.190	42.460	39.356	1,495,700
2010-06-16	42.910	43.340	42.440	42.760	39.634	1,704,200
2010-06-15	42.680	43.270	42.580	43.230	40.070	759,100
2010-06-14	42.300	42.700	42.150	42.280	39.189	925,800
2010-06-11	41.460	42.140	41.380	42.140	39.059	875,800
2010-06-10	41.560	41.930	40.880	41.900	38.837	1,107,900
2010-06-09	40.610	41.640	40.530	40.880	37.891	1,559,600
2010-06-08	41.240	41.490	39.730	40.320	37.372	2,064,200
2010-06-07	41.640	42.240	41.030	41.240	38.225	1,105,400
2010-06-04	42.640	43.240	41.350	41.570	38.531	1,217,400
2010-06-03	43.460	43.800	42.630	43.360	40.190	1,033,200
2010-06-02	42.040	43.110	42.040	43.100	39.949	1,334,700
2010-06-01	42.090	42.760	41.760	41.900	38.837	1,217,300
2010-05-28	42.960	43.170	42.210	42.380	39.282	1,224,000
2010-05-27	43.170	43.630	42.860	43.060	39.912	1,654,000
2010-05-26	42.070	43.120	41.760	42.340	39.198	1,836,700
2010-05-25	40.900	41.960	40.710	41.840	38.735	1,911,300
2010-05-24	41.790	42.310	41.400	41.480	38.402	1,815,000
2010-05-21	41.490	42.360	40.760	41.990	38.874	2,491,600
2010-05-20	41.240	42.590	41.160	41.810	38.708	2,875,700
2010-05-19	41.530	42.210	41.360	42.100	38.976	1,721,700
2010-05-18	41.980	42.500	41.460	41.750	38.652	3,878,000
2010-05-17	43.200	43.470	41.000	42.140	39.013	7,216,400
2010-05-14	37.480	40.810	36.900	39.040	36.143	4,621,900
2010-05-13	37.810	38.540	37.660	37.700	34.903	1,291,800
2010-05-12	37.690	38.100	37.380	37.940	35.125	1,087,100
2010-05-11	36.320	37.690	36.060	37.480	34.699	1,682,200

← NewerPage 69 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.