Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	60.190	61.680	60.030	61.670	28.238	1,123,000
2008-06-12	60.710	62.500	60.490	61.790	28.293	1,173,600
2008-06-11	62.850	62.850	60.170	60.440	27.675	1,554,600
2008-06-10	62.890	63.500	62.180	62.970	28.834	1,283,800
2008-06-09	62.490	63.520	61.920	63.170	28.925	1,487,800
2008-06-06	63.900	63.920	62.470	62.690	28.706	934,000
2008-06-05	64.080	64.850	63.750	64.250	29.420	1,075,600
2008-06-04	63.880	64.140	63.100	63.680	29.159	1,129,800
2008-06-03	63.470	64.300	63.330	64.250	29.420	1,963,600
2008-06-02	65.010	65.010	62.560	63.730	29.182	1,552,800
2008-05-30	65.100	65.870	64.480	65.000	29.763	892,600
2008-05-29	64.310	65.110	63.810	64.880	29.708	924,000
2008-05-28	64.310	64.510	63.050	63.860	29.205	534,400
2008-05-27	63.150	64.870	63.150	63.890	29.218	894,600
2008-05-23	63.400	64.400	62.860	63.250	28.926	644,200
2008-05-22	63.180	64.270	62.770	63.930	29.237	789,600
2008-05-21	63.700	65.420	63.310	63.400	28.994	1,653,800
2008-05-20	63.710	64.190	63.070	63.310	28.953	757,600
2008-05-19	62.760	64.010	62.760	63.620	29.095	938,200
2008-05-16	63.400	63.400	62.170	62.480	28.574	426,800
2008-05-15	62.040	62.920	61.160	62.790	28.715	861,000
2008-05-14	62.830	63.220	61.650	61.810	28.267	1,544,200
2008-05-13	63.240	63.240	62.350	62.800	28.720	659,200
2008-05-12	63.230	63.280	62.620	63.130	28.871	722,000
2008-05-09	61.740	63.260	61.350	63.000	28.811	728,400
2008-05-08	62.000	62.650	61.890	62.000	28.354	900,000
2008-05-07	62.250	62.890	61.700	61.810	28.267	1,498,000
2008-05-06	62.540	63.480	61.750	62.100	28.400	998,400
2008-05-05	61.000	63.450	61.000	62.880	28.756	1,833,400
2008-05-02	61.850	62.130	60.850	61.060	27.924	1,749,400
2008-05-01	62.040	62.850	61.260	61.550	28.148	1,505,400
2008-04-30	62.390	62.990	61.890	62.640	28.647	2,306,200
2008-04-29	61.880	62.660	60.070	62.380	28.528	2,466,400
2008-04-28	62.200	63.130	61.310	62.900	28.766	1,442,600
2008-04-25	62.630	63.500	61.370	62.380	28.528	3,913,600
2008-04-24	56.970	57.930	56.220	57.520	26.305	916,800
2008-04-23	55.960	57.540	55.610	57.080	26.104	1,432,400
2008-04-22	56.480	56.840	55.780	55.850	25.542	1,493,200
2008-04-21	56.090	57.110	56.090	56.960	26.049	1,652,600
2008-04-18	57.010	60.000	56.410	56.480	25.830	664,000
2008-04-17	56.950	57.000	55.990	56.510	25.843	638,000
2008-04-16	56.340	57.160	55.780	56.950	26.045	966,400
2008-04-15	56.950	57.050	55.820	55.980	25.601	1,310,800
2008-04-14	55.520	56.850	55.440	56.740	25.949	931,200
2008-04-11	56.270	56.500	55.140	55.420	25.345	989,200
2008-04-10	56.890	56.890	56.340	56.740	25.949	704,200
2008-04-09	57.030	57.230	56.570	56.870	26.008	671,800
2008-04-08	56.000	57.230	56.000	57.080	26.104	1,336,800
2008-04-07	55.310	56.580	54.990	56.280	25.738	1,376,600
2008-04-04	56.090	56.090	54.660	54.840	25.080	949,400
2008-04-03	54.680	55.960	54.290	55.800	25.519	866,000
2008-04-02	55.390	55.390	54.150	54.940	25.125	1,034,200
2008-04-01	53.890	55.230	53.870	55.110	25.203	927,800
2008-03-31	53.690	54.230	53.030	53.690	24.554	982,000
2008-03-28	53.420	54.290	53.000	53.930	24.663	1,348,200
2008-03-27	51.980	53.550	51.540	53.440	24.439	1,007,600
2008-03-26	52.200	52.320	51.300	51.500	23.552	902,200
2008-03-25	51.900	52.360	51.290	52.260	23.900	654,600
2008-03-24	51.790	51.820	51.070	51.600	23.598	1,038,800
2008-03-20	51.230	51.950	50.480	51.740	23.662	1,650,600

← NewerPage 78 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.