Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	60.280	61.040	59.940	59.970	27.654	974,200
2009-08-20	59.730	60.060	59.330	59.800	27.575	664,400
2009-08-19	58.470	59.800	58.410	59.710	27.534	1,196,200
2009-08-18	59.690	59.740	58.280	58.670	27.054	1,070,400
2009-08-17	58.700	60.300	58.230	59.980	27.658	1,588,400
2009-08-14	59.250	59.500	57.890	59.000	27.206	941,000
2009-08-13	58.600	59.100	57.650	59.070	27.239	755,800
2009-08-12	57.550	58.660	56.840	58.280	26.874	1,012,000
2009-08-11	57.560	58.060	56.830	57.450	26.492	1,029,400
2009-08-10	57.050	58.210	56.320	57.690	26.602	729,200
2009-08-07	56.950	58.260	56.600	57.120	26.340	1,398,400
2009-08-06	57.660	57.670	56.190	56.690	26.141	1,578,200
2009-08-05	58.210	58.260	57.050	57.670	26.593	1,633,000
2009-08-04	58.130	58.790	58.030	58.450	26.953	1,452,400
2009-08-03	56.240	58.540	56.150	58.410	26.934	2,731,600
2009-07-31	56.680	57.090	55.160	55.610	25.643	1,770,400
2009-07-30	57.550	58.140	56.290	56.680	26.137	1,654,800
2009-07-29	56.260	57.620	55.540	57.270	26.409	3,558,000
2009-07-28	53.540	55.320	53.200	54.960	25.344	2,253,000
2009-07-27	52.580	53.210	51.820	53.050	24.463	1,286,000
2009-07-24	50.810	52.610	50.810	52.610	24.260	1,376,200
2009-07-23	51.230	51.620	50.850	51.090	23.559	949,800
2009-07-22	51.070	52.220	50.470	51.170	23.596	1,103,000
2009-07-21	51.500	52.720	50.650	51.380	23.693	840,200
2009-07-20	52.120	52.130	50.970	51.610	23.799	1,281,800
2009-07-17	51.990	52.400	51.490	52.040	23.997	1,424,600
2009-07-16	50.080	51.930	49.860	51.840	23.905	1,101,600
2009-07-15	49.540	50.450	48.930	50.350	23.218	1,203,800
2009-07-14	48.220	49.130	47.470	49.020	22.604	1,501,800
2009-07-13	48.710	49.030	47.190	48.410	22.323	1,458,800
2009-07-10	48.650	49.160	47.590	48.690	22.452	755,200
2009-07-09	49.140	49.640	48.050	48.650	22.434	978,600
2009-07-08	50.440	50.550	48.090	49.130	22.655	1,508,600
2009-07-07	48.100	51.280	47.920	50.150	23.125	2,016,800
2009-07-06	48.570	48.570	47.340	48.200	22.226	1,588,000
2009-07-02	48.660	48.780	47.620	48.430	22.332	1,302,600
2009-07-01	48.970	49.580	48.380	49.420	22.789	1,127,200
2009-06-30	49.400	49.640	48.070	48.850	22.526	1,158,200
2009-06-29	49.350	49.520	48.020	49.400	22.780	1,053,800
2009-06-26	50.180	50.180	48.850	49.380	22.770	1,145,400
2009-06-25	48.300	50.940	48.000	50.240	23.167	1,504,400
2009-06-24	47.350	48.710	47.050	48.360	22.300	997,400
2009-06-23	48.520	48.730	46.950	47.130	21.733	1,218,000
2009-06-22	49.530	49.680	48.010	48.550	22.388	935,600
2009-06-19	51.870	51.870	49.770	49.980	23.047	1,075,200
2009-06-18	49.390	51.640	49.050	51.300	23.656	1,369,000
2009-06-17	50.400	51.110	49.320	49.500	22.826	1,702,600
2009-06-16	51.660	52.670	50.120	50.400	23.241	1,044,000
2009-06-15	51.620	51.970	49.890	51.470	23.734	2,189,200
2009-06-12	53.740	53.970	52.160	52.380	24.154	1,380,400
2009-06-11	53.880	54.990	53.650	53.760	24.790	966,000
2009-06-10	55.150	55.310	53.500	53.840	24.827	1,234,200
2009-06-09	54.880	55.320	54.140	55.000	25.362	911,800
2009-06-08	54.570	55.380	54.170	54.920	25.325	1,601,800
2009-06-05	53.970	54.780	53.110	54.560	25.159	1,143,000
2009-06-04	54.260	54.460	53.060	53.900	24.855	939,200
2009-06-03	55.390	55.390	53.570	54.220	25.002	1,648,600
2009-06-02	56.320	57.360	55.400	56.000	25.823	1,729,800
2009-06-01	55.330	56.740	55.270	56.380	25.998	2,303,000
2009-05-29	54.860	54.930	53.620	54.930	25.330	953,600

← NewerPage 73 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.