Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	36.320	37.690	36.060	37.480	34.699	1,682,200
2010-05-10	36.750	36.970	36.170	36.650	33.931	1,332,700
2010-05-07	35.100	35.900	34.810	35.470	32.838	2,637,500
2010-05-06	35.800	36.450	33.420	35.030	32.431	1,816,800
2010-05-05	36.290	36.860	35.880	36.010	33.338	1,316,600
2010-05-04	37.670	37.670	36.400	36.460	33.755	1,218,800
2010-05-03	37.320	38.160	36.920	37.850	35.041	1,290,900
2010-04-30	38.200	38.680	37.100	37.120	34.366	1,487,900
2010-04-29	36.870	38.280	36.750	38.180	35.347	1,264,500
2010-04-28	36.980	37.190	36.550	36.750	34.023	1,379,600
2010-04-27	35.930	38.210	35.930	36.890	34.153	3,694,900
2010-04-26	36.580	36.640	35.860	35.970	33.301	1,178,200
2010-04-23	35.970	37.070	35.970	36.510	33.801	1,997,300
2010-04-22	35.690	36.300	35.410	35.870	33.208	1,113,000
2010-04-21	36.930	37.250	35.820	35.990	33.320	1,347,700
2010-04-20	36.150	37.120	35.430	37.000	34.255	2,057,200
2010-04-19	35.240	35.930	34.640	35.760	33.107	1,965,500
2010-04-16	35.290	35.520	33.710	34.860	32.273	3,856,500
2010-04-15	35.450	35.570	35.130	35.380	32.755	1,133,300
2010-04-14	36.280	36.300	35.430	35.450	32.820	1,128,500
2010-04-13	36.550	36.800	35.960	36.060	33.384	1,102,400
2010-04-12	36.340	37.180	36.280	36.500	33.792	1,792,000
2010-04-09	37.050	37.100	36.290	36.320	33.625	1,126,300
2010-04-08	36.720	37.020	36.220	36.990	34.245	1,141,200
2010-04-07	36.540	36.820	35.810	36.780	34.051	1,650,600
2010-04-06	36.570	36.970	36.460	36.690	33.968	789,000
2010-04-05	36.710	37.080	36.510	36.630	33.912	672,600
2010-04-01	35.360	36.880	35.270	36.710	33.986	1,578,200
2010-03-31	35.720	35.750	34.910	35.090	32.486	756,200
2010-03-30	36.160	36.250	35.690	35.800	33.144	1,297,100
2010-03-29	35.810	36.170	35.660	36.070	33.394	941,900
2010-03-26	35.230	35.750	35.180	35.630	32.986	1,283,200
2010-03-25	35.280	35.460	34.980	35.180	32.570	868,100
2010-03-24	35.910	35.970	35.020	35.170	32.560	1,276,900
2010-03-23	36.730	36.740	35.780	35.950	33.282	1,192,300
2010-03-22	34.750	36.710	34.750	36.590	33.875	3,787,400
2010-03-19	34.460	34.540	33.840	34.460	31.903	1,767,700
2010-03-18	34.770	34.960	34.100	34.170	31.635	1,769,600
2010-03-17	34.350	34.990	34.000	34.630	32.060	1,750,300
2010-03-16	33.970	34.170	33.790	34.150	31.616	1,131,700
2010-03-15	33.010	33.940	32.670	33.860	31.348	1,371,500
2010-03-12	33.600	33.750	32.410	33.030	30.579	1,197,600
2010-03-11	33.310	33.700	32.980	33.660	31.162	1,536,000
2010-03-10	32.630	33.640	31.870	33.510	31.024	3,239,800
2010-03-09	32.920	33.110	32.540	32.540	30.126	1,498,100
2010-03-08	33.160	33.200	32.970	33.060	30.607	608,700
2010-03-05	33.230	33.300	32.810	33.100	30.644	960,200
2010-03-04	31.600	33.090	31.570	33.030	30.579	1,720,700
2010-03-03	32.200	32.380	31.570	31.650	29.302	882,500
2010-03-02	31.850	32.220	31.670	32.040	29.663	686,600
2010-03-01	31.180	31.750	31.120	31.690	29.339	1,207,000
2010-02-26	30.520	31.830	29.650	31.020	28.718	2,416,700
2010-02-25	30.020	31.170	29.520	31.010	28.709	1,725,600
2010-02-24	30.570	30.700	30.190	30.400	28.098	1,285,100
2010-02-23	31.250	31.390	30.510	30.560	28.246	1,275,200
2010-02-22	32.270	32.500	31.370	31.450	29.068	1,185,600
2010-02-19	31.780	32.290	31.780	32.280	29.836	926,000
2010-02-18	31.740	31.950	31.160	31.910	29.494	1,804,500
2010-02-17	32.000	32.300	31.730	31.840	29.429	1,578,100
2010-02-16	32.210	32.290	31.700	32.010	29.586	1,031,100

← NewerPage 70 of 79 · 4,734 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.