Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	31.050	32.020	30.880	32.020	29.595	1,024,000
2010-02-11	30.730	31.450	30.450	31.380	29.004	942,400
2010-02-10	30.050	31.210	30.050	30.870	28.532	2,193,500
2010-02-09	29.270	30.350	29.050	30.240	27.950	1,585,500
2010-02-08	28.770	29.130	28.400	28.940	26.749	1,375,000
2010-02-05	29.200	29.250	28.400	28.830	26.647	902,800
2010-02-04	29.750	29.750	29.020	29.170	26.961	945,300
2010-02-03	30.300	30.300	29.730	29.880	27.617	431,200
2010-02-02	29.410	30.420	29.180	30.340	28.043	1,098,700
2010-02-01	29.220	29.360	28.800	29.360	27.137	1,136,800
2010-01-29	29.430	29.870	29.020	29.160	26.952	937,600
2010-01-28	30.280	30.390	29.130	29.390	27.164	1,066,900
2010-01-27	30.860	30.860	29.710	30.230	27.941	1,858,300
2010-01-26	29.420	30.960	29.300	30.850	28.514	1,844,100
2010-01-25	29.000	29.770	28.720	29.540	27.303	1,579,000
2010-01-22	29.210	29.900	28.670	28.750	26.573	1,566,600
2010-01-21	30.290	30.550	29.060	29.230	27.017	1,792,000
2010-01-20	31.940	31.940	29.600	30.320	28.024	4,784,300
2010-01-19	31.990	32.180	30.780	32.170	29.734	1,775,900
2010-01-15	33.340	33.360	32.220	32.360	29.910	934,000
2010-01-14	32.530	33.420	32.420	33.360	30.834	1,185,600
2010-01-13	31.510	32.790	31.510	32.760	30.279	1,360,200
2010-01-12	32.070	32.190	31.180	31.310	28.939	882,200
2010-01-11	32.870	33.120	32.240	32.280	29.836	803,500
2010-01-08	31.250	32.680	31.210	32.620	30.150	1,906,000
2010-01-07	30.850	31.300	30.640	31.210	28.847	1,186,300
2010-01-06	30.930	31.230	30.650	30.750	28.422	1,039,700
2010-01-05	31.140	31.420	30.710	30.900	28.560	1,210,900
2010-01-04	30.660	31.150	30.660	31.150	28.791	1,553,600
2009-12-31	30.770	30.820	30.500	30.500	28.190	774,500
2009-12-30	31.020	31.230	30.660	30.710	28.385	648,100
2009-12-29	31.630	31.630	31.200	31.200	28.837	384,700
2009-12-28	32.110	32.300	31.550	31.590	29.198	578,500
2009-12-24	32.060	32.140	31.790	31.990	29.568	244,400
2009-12-23	31.200	32.390	31.010	31.940	29.521	1,627,400
2009-12-22	31.090	31.350	31.070	31.220	28.856	1,051,200
2009-12-21	30.600	31.750	30.440	31.120	28.763	1,177,600
2009-12-18	31.300	31.400	30.430	30.430	28.126	2,917,800
2009-12-17	30.740	31.120	30.160	30.300	28.006	1,429,700
2009-12-16	30.140	31.270	30.100	31.180	28.819	1,838,800
2009-12-15	59.100	60.660	58.070	60.180	27.811	3,905,200
2009-12-14	58.650	60.090	58.650	60.000	27.728	1,877,800
2009-12-11	57.650	58.740	57.380	58.250	26.920	1,761,000
2009-12-10	55.720	57.170	55.520	56.980	26.333	1,988,800
2009-12-09	56.250	56.250	55.180	55.340	25.575	1,112,800
2009-12-08	56.760	56.970	55.850	56.250	25.995	729,200
2009-12-07	56.620	57.680	56.620	56.920	26.305	1,350,000
2009-12-04	56.910	57.170	56.080	56.430	26.078	1,115,800
2009-12-03	57.150	57.740	56.070	56.170	25.958	806,200
2009-12-02	55.900	57.350	55.900	57.230	26.448	884,000
2009-12-01	56.010	57.000	56.010	56.550	26.134	1,047,600
2009-11-30	57.250	57.460	55.430	55.890	25.829	2,211,600
2009-11-27	58.200	58.300	56.540	57.540	26.591	563,400
2009-11-25	59.320	59.890	58.930	59.190	27.331	717,000
2009-11-24	59.720	59.930	59.010	59.110	27.294	849,400
2009-11-23	58.990	60.060	58.990	59.420	27.437	807,600
2009-11-20	58.900	58.940	58.050	58.360	26.948	886,400
2009-11-19	58.370	59.350	57.660	58.740	27.123	1,726,400
2009-11-18	59.130	59.150	58.010	58.330	26.934	692,400
2009-11-17	58.900	59.140	58.590	59.030	27.257	820,200

← NewerPage 71 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.