Universal Health Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	181.33	181.33	181.33	181.33	179.17	0
2023-03-09	181.33	181.33	181.33	181.33	179.17	0
2023-03-08	181.33	181.33	181.33	181.33	179.17	0
2023-03-07	181.33	181.33	181.33	181.33	179.17	0
2023-03-06	181.33	181.33	181.33	181.33	179.17	0
2023-03-03	181.33	181.33	181.33	181.33	179.17	0
2023-03-02	181.33	181.33	181.33	181.33	179.17	0
2023-03-01	181.33	181.33	181.33	181.33	179.17	0
2023-02-28	181.33	181.33	181.33	181.33	179.17	0
2023-02-27	181.33	181.33	181.33	181.33	178.91	0
2023-02-24	181.33	181.33	181.33	181.33	178.91	0
2023-02-23	181.33	181.33	181.33	181.33	178.91	0
2023-02-22	181.33	181.33	181.33	181.33	178.91	0
2023-02-17	181.33	181.33	181.33	181.33	178.91	0
2023-02-16	181.33	181.33	181.33	181.33	178.91	0
2023-02-15	181.33	181.33	181.33	181.33	178.91	0
2023-02-14	181.33	181.33	181.33	181.33	178.91	0
2023-02-13	181.33	181.33	181.33	181.33	178.91	0
2023-02-10	181.33	181.33	181.33	181.33	178.91	0
2023-02-09	181.33	181.33	181.33	181.33	178.91	0
2023-02-08	181.33	181.33	181.33	181.33	178.91	0
2023-02-07	181.33	181.33	181.33	181.33	178.91	0
2023-02-06	181.33	181.33	181.33	181.33	178.91	0
2023-02-03	181.33	181.33	181.33	181.33	178.91	0
2023-02-02	181.33	181.33	181.33	181.33	178.91	0
2023-02-01	181.33	181.33	181.33	181.33	178.91	0
2023-01-31	181.33	181.33	181.33	181.33	178.91	0
2023-01-30	181.33	181.33	181.33	181.33	178.91	0
2023-01-27	181.33	181.33	181.33	181.33	178.91	0
2023-01-26	181.33	181.33	181.33	181.33	178.91	0
2023-01-25	181.33	181.33	181.33	181.33	178.91	0
2023-01-24	181.33	181.33	181.33	181.33	178.91	0
2023-01-23	181.33	181.33	181.33	181.33	178.91	0
2023-01-20	181.33	181.33	181.33	181.33	178.91	0
2023-01-19	181.33	181.33	181.33	181.33	178.91	0
2023-01-18	181.33	181.33	181.33	181.33	178.91	0
2023-01-17	181.33	181.33	181.33	181.33	178.91	0
2023-01-16	181.33	181.33	181.33	181.33	178.91	0
2023-01-13	181.33	181.33	181.33	181.33	178.91	0
2023-01-12	181.33	181.33	181.33	181.33	178.91	0
2023-01-11	181.33	181.33	181.33	181.33	178.91	0
2023-01-10	181.33	181.33	181.33	181.33	178.91	0
2023-01-09	181.33	181.33	181.33	181.33	178.91	0
2023-01-06	181.33	181.33	181.33	181.33	178.91	0
2023-01-05	181.33	181.33	181.33	181.33	178.91	0
2023-01-04	181.33	181.33	181.33	181.33	178.91	0
2023-01-03	181.33	181.33	181.33	181.33	178.91	0
2023-01-02	181.33	181.33	181.33	181.33	178.91	0
2022-12-29	181.33	181.33	181.33	181.33	178.91	0
2022-12-28	181.33	181.33	181.33	181.33	178.91	0
2022-12-27	181.33	181.33	181.33	181.33	178.91	0
2022-12-26	181.33	181.33	181.33	181.33	178.91	0
2022-12-23	181.33	181.33	181.33	181.33	178.91	0
2022-12-22	181.33	181.33	181.33	181.33	178.91	5
2022-12-21	180.76	180.76	180.76	180.76	178.35	0
2022-12-20	180.76	180.76	180.76	180.76	178.35	0
2022-12-19	180.95	180.95	180.76	180.76	178.35	12
2022-12-16	172.90	172.90	172.90	172.90	170.59	0
2022-12-15	172.90	172.90	172.90	172.90	170.59	1
2022-12-14	159.85	159.85	159.85	159.85	157.72	0

← NewerPage 16 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.1803 USD
2026-06-05	0.1798 USD
2026-02-27	0.1821 USD
2025-11-28	0.1908 USD
2025-09-01	0.1855 USD
2025-05-30	0.1916 USD
2025-02-27	0.1989 USD
2024-12-02	0.2157 USD
2024-09-02	0.1917 USD
2024-05-31	0.1893 USD
2024-02-29	0.1754 USD
2023-11-30	0.1700 USD
2023-08-31	0.1699 USD
2023-05-31	0.2413 USD
2023-02-28	0.2644 USD
2022-11-30	0.2640 USD
2022-08-31	0.2644 USD
2022-02-24	0.2564 USD
2021-11-30	0.2848 USD
2021-08-31	0.2629 USD
2021-06-01	0.2515 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.