Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	34.850	35.310	33.970	35.220	16.184	1,653,400
2008-12-02	34.300	35.650	33.630	35.410	16.271	1,340,800
2008-12-01	36.250	36.250	33.450	33.950	15.601	1,916,200
2008-11-28	36.300	37.340	35.710	37.150	17.071	422,800
2008-11-26	34.560	36.410	34.560	36.130	16.602	1,321,000
2008-11-25	33.730	35.690	31.900	35.580	16.313	1,409,200
2008-11-24	32.600	34.290	31.450	33.800	15.497	3,039,400
2008-11-21	33.130	33.440	30.600	32.440	14.873	2,563,400
2008-11-20	36.670	36.800	32.800	32.830	15.052	1,556,400
2008-11-19	39.720	40.670	36.760	36.900	16.918	1,100,200
2008-11-18	39.600	40.600	38.100	39.850	18.270	1,993,400
2008-11-17	39.150	40.960	38.830	39.550	18.133	1,225,000
2008-11-14	41.110	41.670	38.900	39.020	17.890	1,045,400
2008-11-13	39.180	41.700	38.290	41.700	19.119	1,226,200
2008-11-12	39.890	40.480	38.880	39.000	17.881	1,026,400
2008-11-11	39.680	41.240	38.850	40.400	18.523	1,241,400
2008-11-10	41.240	41.600	39.640	40.120	18.394	711,600
2008-11-07	40.480	41.070	39.920	40.800	18.706	650,400
2008-11-06	39.700	41.160	39.700	40.410	18.527	1,507,200
2008-11-05	40.840	41.440	39.230	39.780	18.238	1,775,800
2008-11-04	43.740	43.900	40.730	41.250	18.912	1,770,800
2008-11-03	41.890	43.860	41.700	43.150	19.783	779,600
2008-10-31	40.890	42.460	39.790	42.040	19.275	1,375,000
2008-10-30	38.530	40.910	38.410	40.820	18.715	2,187,000
2008-10-29	37.330	39.180	36.350	38.010	17.427	2,263,400
2008-10-28	35.900	39.500	33.680	36.990	16.959	3,081,400
2008-10-27	39.460	39.540	36.710	36.760	16.854	1,108,200
2008-10-24	38.750	40.210	37.810	39.840	18.266	891,000
2008-10-23	42.010	42.290	38.670	39.930	18.307	1,238,400
2008-10-22	42.650	43.160	41.100	42.040	19.275	1,208,800
2008-10-21	42.970	44.310	42.970	43.210	19.811	768,800
2008-10-20	42.490	43.870	42.250	43.280	19.843	910,400
2008-10-17	42.940	43.820	41.950	42.250	19.371	1,239,800
2008-10-16	44.080	44.090	41.000	43.220	19.816	1,610,800
2008-10-15	45.300	45.440	43.920	44.400	20.357	1,449,600
2008-10-14	47.090	48.220	44.960	46.150	21.159	2,347,200
2008-10-13	42.030	46.430	41.970	46.400	21.274	1,713,400
2008-10-10	40.000	42.990	38.120	41.050	18.821	2,678,800
2008-10-09	45.530	46.700	43.000	43.140	19.779	1,904,600
2008-10-08	45.600	47.190	45.030	45.250	20.746	2,445,400
2008-10-07	48.010	48.930	46.810	46.980	21.539	2,036,200
2008-10-06	50.920	50.920	48.140	48.960	22.447	2,169,600
2008-10-03	52.960	53.720	51.340	51.480	23.603	1,242,800
2008-10-02	52.590	52.940	51.750	52.640	24.134	1,695,600
2008-10-01	54.290	54.290	52.510	53.170	24.377	2,395,800
2008-09-30	56.620	56.620	54.670	56.030	25.689	1,246,600
2008-09-29	57.800	57.870	55.610	56.050	25.698	1,357,600
2008-09-26	59.050	59.070	57.730	58.250	26.707	1,640,200
2008-09-25	59.310	59.790	58.290	59.280	27.179	1,114,800
2008-09-24	59.790	59.980	58.900	59.090	27.092	655,600
2008-09-23	61.040	62.020	59.440	59.880	27.454	1,321,800
2008-09-22	62.110	63.060	60.920	61.070	27.999	865,000
2008-09-19	65.350	69.250	60.460	61.890	28.375	2,061,200
2008-09-18	62.410	62.810	61.310	62.590	28.696	1,777,600
2008-09-17	62.730	62.990	61.840	62.070	28.458	1,258,600
2008-09-16	62.830	63.560	62.450	63.180	28.967	1,445,400
2008-09-15	64.120	64.680	62.210	63.790	29.247	967,800
2008-09-12	64.660	65.630	64.100	65.080	29.838	1,210,200
2008-09-11	62.950	64.950	62.190	64.950	29.778	2,155,000
2008-09-10	63.860	63.980	62.770	63.130	28.944	1,910,600

← NewerPage 76 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.