Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	58.990	59.270	58.760	59.110	27.294	1,003,000
2009-11-13	58.660	58.980	58.350	58.660	27.086	1,289,000
2009-11-12	58.640	58.920	58.310	58.430	26.980	841,000
2009-11-11	58.470	58.750	58.020	58.450	26.989	699,800
2009-11-10	57.630	58.440	57.420	58.150	26.851	887,800
2009-11-09	57.100	57.700	56.930	57.660	26.624	762,000
2009-11-06	56.950	57.920	56.270	56.930	26.287	1,264,200
2009-11-05	57.310	57.590	56.860	57.570	26.583	1,177,000
2009-11-04	57.710	58.090	56.780	56.860	26.255	1,213,800
2009-11-03	57.140	57.650	56.480	57.270	26.444	1,606,800
2009-11-02	56.040	57.470	55.710	57.230	26.426	2,577,400
2009-10-30	57.480	60.100	55.570	55.650	25.696	6,884,800
2009-10-29	58.320	60.850	58.320	60.720	28.037	1,941,600
2009-10-28	60.320	60.380	57.670	57.750	26.666	1,542,400
2009-10-27	62.150	62.150	59.530	60.800	28.074	1,364,200
2009-10-26	62.840	63.530	62.000	62.250	28.744	536,000
2009-10-23	63.560	63.700	62.440	62.570	28.892	551,200
2009-10-22	63.010	63.920	62.530	63.360	29.256	638,200
2009-10-21	64.290	64.610	62.770	62.850	29.021	1,016,000
2009-10-20	64.700	64.960	63.940	64.120	29.607	993,600
2009-10-19	65.010	65.400	64.380	64.700	29.875	1,238,600
2009-10-16	65.170	65.510	64.840	65.080	30.051	851,400
2009-10-15	65.270	66.430	65.120	65.600	30.291	1,169,200
2009-10-14	65.550	66.550	65.430	66.160	30.549	1,065,400
2009-10-13	65.690	66.100	64.870	65.310	30.157	739,600
2009-10-12	66.360	66.360	65.510	65.620	30.300	626,800
2009-10-09	64.990	66.640	64.980	66.350	30.637	895,200
2009-10-08	62.760	64.930	62.360	64.880	29.958	1,356,000
2009-10-07	61.910	63.450	61.860	62.680	28.942	747,600
2009-10-06	61.240	62.270	60.730	62.030	28.642	1,316,400
2009-10-05	60.400	61.100	59.800	61.020	28.176	980,800
2009-10-02	61.210	61.500	60.230	60.320	27.853	1,337,600
2009-10-01	61.850	62.000	61.270	61.550	28.421	1,931,800
2009-09-30	62.750	62.930	61.030	61.930	28.596	926,200
2009-09-29	63.140	63.210	61.630	62.800	28.998	878,400
2009-09-28	61.620	63.380	61.530	62.910	29.049	807,600
2009-09-25	61.920	62.520	61.220	61.380	28.342	872,600
2009-09-24	62.460	62.620	61.100	62.010	28.633	1,096,800
2009-09-23	62.400	63.470	62.070	62.460	28.841	1,062,200
2009-09-22	62.280	62.650	61.490	62.380	28.804	846,800
2009-09-21	61.980	62.690	61.700	62.310	28.772	567,600
2009-09-18	62.440	63.020	61.690	62.160	28.702	1,247,600
2009-09-17	62.340	62.910	61.430	62.000	28.628	1,370,200
2009-09-16	62.720	62.960	61.520	62.730	28.965	1,398,000
2009-09-15	62.120	63.000	61.540	62.830	29.012	1,084,800
2009-09-14	62.270	63.730	61.890	62.460	28.841	1,514,800
2009-09-11	60.560	62.110	60.510	61.980	28.619	843,000
2009-09-10	59.050	60.810	58.610	60.660	28.010	1,167,400
2009-09-09	58.230	59.560	58.230	59.150	27.312	1,114,000
2009-09-08	58.870	59.230	57.780	58.340	26.938	876,200
2009-09-04	58.670	59.180	58.100	58.900	27.197	1,305,400
2009-09-03	58.030	58.720	57.040	58.670	27.091	1,287,200
2009-09-02	57.990	58.760	57.590	57.660	26.624	1,061,000
2009-09-01	58.490	59.540	57.400	57.680	26.634	990,000
2009-08-31	58.730	59.190	57.720	58.760	27.132	1,028,800
2009-08-28	59.770	59.770	58.420	58.930	27.211	687,600
2009-08-27	59.760	59.960	58.260	59.420	27.400	637,400
2009-08-26	59.930	60.410	59.210	59.420	27.400	741,200
2009-08-25	60.150	60.940	59.800	60.040	27.686	479,400
2009-08-24	60.070	60.350	59.610	60.060	27.695	636,600

← NewerPage 72 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.