Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	62.580	63.790	62.240	63.400	29.068	1,510,800
2008-09-08	63.370	63.450	62.220	62.690	28.742	1,115,600
2008-09-05	61.830	62.500	61.440	62.360	28.591	1,145,600
2008-09-04	62.000	62.190	61.640	61.880	28.371	1,309,800
2008-09-03	62.140	62.530	61.990	62.180	28.508	517,800
2008-09-02	62.250	62.990	61.280	62.060	28.453	1,017,000
2008-08-29	62.340	62.770	61.690	61.780	28.325	934,000
2008-08-28	62.710	62.950	62.330	62.690	28.742	779,000
2008-08-27	62.120	63.440	61.570	62.740	28.728	997,600
2008-08-26	62.230	62.230	61.000	61.880	28.335	760,800
2008-08-25	62.980	62.980	61.100	62.060	28.417	668,600
2008-08-22	63.250	63.530	62.650	62.990	28.843	999,800
2008-08-21	62.400	63.370	62.040	62.990	28.843	714,400
2008-08-20	63.480	63.600	62.260	62.640	28.683	473,800
2008-08-19	62.770	63.920	62.770	63.400	29.031	650,200
2008-08-18	64.330	65.000	62.760	63.080	28.884	911,600
2008-08-15	57.000	64.750	57.000	64.660	29.608	1,434,800
2008-08-14	61.400	63.600	61.400	63.160	28.921	1,502,200
2008-08-13	59.900	62.000	59.550	61.630	28.220	1,293,800
2008-08-12	60.430	60.430	59.500	60.000	27.474	951,600
2008-08-11	60.040	60.610	59.830	60.440	27.675	1,321,600
2008-08-08	59.450	60.350	59.190	60.050	27.497	1,196,200
2008-08-07	60.090	60.430	59.500	59.750	27.359	1,642,600
2008-08-06	61.290	61.290	59.620	60.600	27.749	1,572,600
2008-08-05	62.100	62.100	60.090	61.210	28.028	1,875,400
2008-08-04	61.330	62.270	61.170	62.090	28.431	1,464,200
2008-08-01	60.290	61.540	59.470	61.210	28.028	1,146,600
2008-07-31	58.800	61.730	58.300	60.620	27.758	1,486,800
2008-07-30	61.070	66.000	60.170	61.000	27.932	2,365,400
2008-07-29	63.190	63.190	60.230	60.490	27.698	4,105,800
2008-07-28	59.530	60.270	58.800	60.050	27.497	2,037,000
2008-07-25	59.550	60.040	58.930	59.110	27.066	1,635,000
2008-07-24	59.390	59.630	59.000	59.180	27.098	872,600
2008-07-23	60.610	60.850	58.880	59.480	27.236	2,163,800
2008-07-22	59.620	61.150	59.190	61.020	27.941	1,442,000
2008-07-21	61.400	61.400	59.910	59.970	27.460	1,595,800
2008-07-18	62.070	62.710	61.210	61.400	28.115	924,600
2008-07-17	62.440	62.660	60.740	61.970	28.376	1,940,000
2008-07-16	61.500	62.750	61.500	62.560	28.646	1,457,800
2008-07-15	60.490	61.680	60.040	61.390	28.110	1,077,200
2008-07-14	61.370	61.800	60.170	60.550	27.726	1,031,200
2008-07-11	60.240	62.070	59.750	61.000	27.932	3,881,000
2008-07-10	63.500	64.010	62.950	63.720	29.177	824,200
2008-07-09	62.860	64.380	62.700	63.600	29.122	1,124,200
2008-07-08	63.410	63.650	62.050	62.850	28.779	1,363,400
2008-07-07	64.400	65.230	62.630	63.460	29.058	1,613,000
2008-07-03	64.050	64.540	63.270	64.350	29.466	1,055,800
2008-07-02	63.670	65.000	63.150	64.000	29.305	1,909,200
2008-07-01	62.680	63.440	62.090	63.090	28.889	971,200
2008-06-30	63.210	64.300	63.090	63.220	28.948	842,200
2008-06-27	63.050	63.840	62.410	63.380	29.021	1,569,800
2008-06-26	63.160	64.000	62.530	63.210	28.944	1,021,800
2008-06-25	62.970	63.720	62.810	63.260	28.967	1,054,000
2008-06-24	61.280	63.360	61.280	62.890	28.797	1,826,800
2008-06-23	62.220	62.220	61.140	61.340	28.087	1,046,000
2008-06-20	61.510	62.340	61.500	61.890	28.339	1,364,000
2008-06-19	61.420	62.250	60.710	61.980	28.380	1,211,600
2008-06-18	61.440	62.000	60.830	61.500	28.161	640,000
2008-06-17	61.650	62.000	61.300	61.620	28.216	662,200
2008-06-16	61.500	61.910	60.790	61.620	28.216	611,200

← NewerPage 77 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.