Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	33.950	35.190	33.130	34.380	15.831	2,064,000
2009-03-02	35.690	36.490	33.540	33.660	15.499	3,015,800
2009-02-27	37.680	39.750	36.500	36.830	16.959	6,282,600
2009-02-26	39.310	39.540	35.560	35.640	16.411	4,793,400
2009-02-25	39.750	40.030	38.570	38.920	17.884	1,068,600
2009-02-24	38.290	39.940	38.110	39.810	18.293	1,622,000
2009-02-23	39.810	39.870	37.750	38.290	17.595	1,622,800
2009-02-20	39.730	40.020	38.140	39.720	18.252	2,478,200
2009-02-19	41.190	41.190	39.400	39.920	18.344	1,815,200
2009-02-18	40.490	40.700	39.440	40.510	18.615	1,126,000
2009-02-17	40.210	40.670	39.590	40.140	18.445	1,413,600
2009-02-13	40.140	41.510	40.140	41.250	18.955	918,200
2009-02-12	39.310	40.780	38.890	40.610	18.661	1,516,000
2009-02-11	39.830	40.290	39.020	39.770	18.275	2,077,600
2009-02-10	40.670	42.090	40.440	40.580	18.647	1,475,600
2009-02-09	41.730	41.950	40.530	40.940	18.813	871,400
2009-02-06	40.770	42.220	40.410	41.900	19.254	1,978,800
2009-02-05	38.860	40.890	38.560	40.810	18.753	1,912,800
2009-02-04	38.960	39.360	38.490	38.900	17.875	1,311,000
2009-02-03	38.710	39.180	38.040	38.960	17.903	1,261,000
2009-02-02	37.350	39.270	37.180	38.550	17.714	1,584,200
2009-01-30	38.340	38.470	37.190	37.850	17.393	2,558,600
2009-01-29	38.370	38.570	37.870	38.430	17.659	1,787,000
2009-01-28	38.010	38.570	37.600	38.550	17.714	1,220,200
2009-01-27	36.180	37.590	36.160	37.430	17.200	1,001,000
2009-01-26	36.240	36.840	35.780	36.150	16.611	689,000
2009-01-23	35.850	36.580	35.210	36.100	16.588	761,800
2009-01-22	36.140	37.270	36.140	36.810	16.915	1,021,000
2009-01-21	35.840	37.080	35.500	36.990	16.997	675,800
2009-01-20	37.690	37.780	35.610	35.800	16.451	676,800
2009-01-16	37.430	38.120	37.090	37.880	17.406	761,400
2009-01-15	36.820	37.160	35.440	36.930	16.970	1,296,400
2009-01-14	38.130	38.380	36.810	36.960	16.984	1,412,000
2009-01-13	37.850	39.070	37.620	38.550	17.714	862,000
2009-01-12	39.270	39.270	37.650	37.840	17.388	1,195,600
2009-01-09	39.550	39.680	38.290	39.450	18.128	837,800
2009-01-08	38.970	40.090	38.280	39.630	18.211	1,317,200
2009-01-07	38.500	40.390	38.140	39.110	17.972	1,821,600
2009-01-06	38.560	39.400	37.870	39.000	17.921	1,610,200
2009-01-05	38.010	38.560	37.380	38.390	17.641	1,416,800
2009-01-02	37.720	38.290	36.690	38.120	17.517	788,200
2008-12-31	36.790	37.800	36.530	37.570	17.264	958,600
2008-12-30	35.800	36.860	35.620	36.860	16.938	1,082,000
2008-12-29	35.740	35.860	35.060	35.700	16.405	1,155,800
2008-12-26	35.440	35.830	35.260	35.720	16.414	702,200
2008-12-24	34.720	35.920	34.280	35.430	16.281	745,600
2008-12-23	35.230	35.680	34.490	34.720	15.954	1,358,400
2008-12-22	36.740	36.740	34.430	35.150	16.152	1,630,800
2008-12-19	36.450	36.840	35.620	36.360	16.708	1,399,400
2008-12-18	34.310	36.960	34.100	36.520	16.781	2,070,600
2008-12-17	34.250	34.780	34.010	34.240	15.734	1,683,800
2008-12-16	33.040	34.880	33.040	34.850	16.014	1,775,000
2008-12-15	35.820	35.820	32.410	32.920	15.127	2,095,000
2008-12-12	34.770	35.750	34.140	35.390	16.262	1,174,400
2008-12-11	34.010	36.480	33.990	34.810	15.996	1,980,000
2008-12-10	34.370	35.140	33.820	34.010	15.628	1,842,000
2008-12-09	35.570	36.260	34.020	34.140	15.688	1,633,800
2008-12-08	36.050	36.410	34.870	35.710	16.409	1,323,400
2008-12-05	33.700	35.370	32.690	35.320	16.230	1,190,000
2008-12-04	34.810	35.450	33.650	34.200	15.715	1,179,200

← NewerPage 75 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.