Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	51.230	52.650	50.990	51.270	23.447	990,400
2008-03-18	52.320	52.860	49.850	51.080	23.360	1,327,600
2008-03-17	51.920	52.420	50.910	51.350	23.484	886,000
2008-03-14	52.550	53.220	51.400	52.940	24.211	1,127,200
2008-03-13	51.600	52.540	51.130	52.230	23.886	767,800
2008-03-12	51.390	53.250	51.280	52.570	24.041	745,600
2008-03-11	54.300	54.300	51.270	51.820	23.698	1,806,400
2008-03-10	53.190	53.470	52.570	53.190	24.325	708,600
2008-03-07	53.440	54.760	52.820	53.060	24.266	1,287,600
2008-03-06	54.050	54.210	53.560	53.800	24.604	1,062,000
2008-03-05	54.810	54.810	53.870	54.230	24.801	963,200
2008-03-04	53.770	54.880	53.460	54.460	24.906	1,302,000
2008-03-03	53.100	54.310	53.100	54.250	24.810	1,610,600
2008-02-29	52.320	54.920	51.200	53.420	24.430	3,034,400
2008-02-28	50.900	51.500	50.510	51.050	23.346	1,197,400
2008-02-27	50.770	51.610	50.690	51.220	23.388	873,400
2008-02-26	50.750	51.520	50.750	51.200	23.378	969,200
2008-02-25	50.310	51.160	50.030	50.830	23.209	871,000
2008-02-22	49.200	50.400	48.460	50.250	22.945	2,016,000
2008-02-21	50.480	50.820	48.980	49.230	22.479	849,600
2008-02-20	49.590	50.580	49.500	50.290	22.963	406,200
2008-02-19	50.410	50.500	49.700	49.730	22.707	759,200
2008-02-15	49.180	50.150	49.110	49.980	22.821	847,200
2008-02-14	48.690	49.520	48.670	49.360	22.538	1,046,800
2008-02-13	49.200	49.400	47.970	48.610	22.196	1,617,800
2008-02-12	48.540	48.940	48.280	48.860	22.310	730,000
2008-02-11	48.400	48.870	47.940	48.390	22.095	600,200
2008-02-08	48.880	49.400	47.700	48.450	22.123	1,106,600
2008-02-07	49.180	49.770	48.660	49.070	22.406	908,400
2008-02-06	50.420	50.870	49.350	49.370	22.543	1,006,400
2008-02-05	49.210	50.950	49.050	50.360	22.995	1,423,800
2008-02-04	49.410	50.100	48.870	50.000	22.830	990,600
2008-02-01	47.540	49.360	47.060	49.240	22.483	1,182,400
2008-01-31	46.840	47.630	46.840	47.130	21.520	1,276,000
2008-01-30	48.100	48.590	47.350	47.440	21.662	1,005,400
2008-01-29	47.620	48.650	47.620	48.400	22.100	804,600
2008-01-28	46.780	47.520	46.780	47.510	21.693	735,000
2008-01-25	47.150	47.300	46.650	46.800	21.369	1,197,600
2008-01-24	46.900	47.160	46.360	46.990	21.456	1,032,400
2008-01-23	46.730	47.000	46.210	46.730	21.337	1,187,800
2008-01-22	46.530	48.570	46.530	47.470	21.675	1,238,200
2008-01-18	48.500	48.570	47.860	48.370	22.086	1,361,600
2008-01-17	48.530	49.470	48.210	48.340	22.072	782,800
2008-01-16	48.380	48.580	47.980	48.240	22.027	908,800
2008-01-15	47.850	48.740	47.720	48.470	22.132	1,250,000
2008-01-14	48.410	48.900	48.000	48.180	21.999	969,400
2008-01-11	48.870	49.240	48.080	48.150	21.986	1,512,000
2008-01-10	49.760	50.830	49.210	49.270	22.497	1,981,800
2008-01-09	50.130	50.500	49.860	50.020	22.840	1,113,600
2008-01-08	50.750	51.070	50.130	50.200	22.922	604,000
2008-01-07	50.100	50.950	49.950	50.800	23.196	742,400
2008-01-04	49.690	50.720	49.690	49.970	22.817	950,000
2008-01-03	50.430	50.860	50.170	50.250	22.945	492,000
2008-01-02	51.240	51.370	50.370	50.500	23.059	591,800

← NewerPage 79 of 79 · 4,734 trading days

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.