Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	55.640	56.060	54.060	54.460	25.113	1,915,000
2009-05-27	55.480	56.100	54.860	55.460	25.537	1,153,200
2009-05-26	53.270	56.000	53.200	55.490	25.551	1,542,000
2009-05-22	54.310	54.650	53.650	54.100	24.911	897,400
2009-05-21	56.910	57.600	53.050	53.920	24.828	4,087,000
2009-05-20	52.290	57.430	51.630	57.290	26.380	9,837,800
2009-05-19	50.640	52.780	50.620	52.370	24.114	2,387,400
2009-05-18	49.230	50.660	47.330	50.600	23.299	3,314,000
2009-05-15	50.600	51.380	49.070	49.190	22.650	2,690,000
2009-05-14	50.850	50.980	49.700	50.630	23.313	1,444,800
2009-05-13	51.180	52.050	50.420	50.580	23.290	1,501,000
2009-05-12	52.400	52.620	51.110	51.590	23.755	1,778,200
2009-05-11	51.590	53.670	50.860	52.200	24.036	2,529,400
2009-05-08	50.130	51.860	50.120	51.120	23.539	2,056,800
2009-05-07	50.430	52.290	50.180	51.300	23.622	1,820,800
2009-05-06	51.050	51.050	49.290	50.140	23.088	1,677,400
2009-05-05	49.730	50.900	49.460	50.770	23.378	1,872,200
2009-05-04	47.960	49.710	46.690	49.710	22.890	3,189,200
2009-05-01	50.330	50.330	48.750	49.020	22.572	2,468,200
2009-04-30	51.520	52.010	50.010	50.400	23.207	2,228,000
2009-04-29	49.150	51.450	48.450	50.950	23.460	2,773,000
2009-04-28	48.350	49.950	46.210	48.680	22.415	5,338,000
2009-04-27	43.250	46.310	42.800	46.080	21.218	3,893,600
2009-04-24	41.930	43.840	41.510	43.280	19.929	2,600,800
2009-04-23	42.150	42.180	40.990	41.570	19.141	1,413,800
2009-04-22	40.980	42.890	40.970	42.100	19.385	1,366,600
2009-04-21	40.210	42.200	40.180	41.200	18.971	2,639,600
2009-04-20	41.460	41.920	39.550	40.120	18.474	1,116,200
2009-04-17	41.850	42.490	41.400	42.010	19.344	931,600
2009-04-16	41.600	42.200	41.050	41.890	19.289	1,458,600
2009-04-15	41.450	42.000	39.670	41.190	18.966	2,249,400
2009-04-14	39.420	42.400	39.190	41.560	19.137	2,054,800
2009-04-13	38.810	39.450	38.650	39.430	18.156	1,673,600
2009-04-09	37.500	38.950	37.500	38.900	17.912	3,870,600
2009-04-08	38.240	38.400	34.790	36.580	16.844	2,793,000
2009-04-07	37.490	38.450	36.760	38.160	17.571	1,821,400
2009-04-06	38.390	39.020	37.410	37.800	17.405	1,298,600
2009-04-03	39.720	40.400	38.500	38.770	17.852	1,639,200
2009-04-02	39.270	40.320	38.960	39.610	18.239	1,743,200
2009-04-01	37.710	38.770	37.210	38.520	17.737	2,116,000
2009-03-31	37.610	38.910	37.610	38.340	17.654	1,538,600
2009-03-30	37.440	37.910	36.720	37.300	17.175	1,591,400
2009-03-27	38.180	38.870	37.780	38.380	17.673	1,244,600
2009-03-26	37.470	38.690	37.100	38.570	17.760	1,303,800
2009-03-25	36.720	38.270	36.260	37.220	17.138	1,508,800
2009-03-24	36.470	37.160	36.350	36.350	16.738	903,000
2009-03-23	35.230	36.820	34.660	36.790	16.940	1,456,200
2009-03-20	35.440	35.520	34.170	34.650	15.955	1,191,200
2009-03-19	35.550	35.680	35.000	35.370	16.287	1,224,400
2009-03-18	34.980	36.060	34.900	35.360	16.282	1,366,400
2009-03-17	34.470	35.450	34.120	35.430	16.314	921,600
2009-03-16	34.850	35.540	34.450	34.510	15.891	1,201,000
2009-03-13	34.350	35.070	34.010	34.860	16.052	1,150,200
2009-03-12	32.690	34.790	32.320	34.450	15.863	1,343,000
2009-03-11	32.630	33.300	32.070	32.910	15.154	2,034,600
2009-03-10	31.130	32.690	31.080	32.430	14.933	1,299,200
2009-03-09	32.650	32.650	30.430	30.780	14.173	2,362,200
2009-03-06	33.120	33.710	32.180	32.870	15.135	1,252,600
2009-03-05	34.960	34.960	32.700	32.870	15.135	1,448,400
2009-03-04	34.640	36.170	33.940	35.440	16.319	1,730,800

← NewerPage 74 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.