Universal Health Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	159.85	159.85	159.85	159.85	157.72	0
2022-12-12	159.85	159.85	159.85	159.85	157.72	0
2022-12-09	159.85	159.85	159.85	159.85	157.72	0
2022-12-08	159.85	159.85	159.85	159.85	157.72	0
2022-12-07	159.85	159.85	159.85	159.85	157.72	0
2022-12-06	159.85	159.85	159.85	159.85	157.72	0
2022-12-05	159.85	159.85	159.85	159.85	157.72	0
2022-12-02	159.85	159.85	159.85	159.85	157.72	0
2022-12-01	159.85	159.85	159.85	159.85	157.72	0
2022-11-30	159.85	159.85	159.85	159.85	157.72	0
2022-11-29	159.85	159.85	159.85	159.85	157.46	0
2022-11-28	159.85	159.85	159.85	159.85	157.46	0
2022-11-25	159.85	159.85	159.85	159.85	157.46	0
2022-11-24	159.85	159.85	159.85	159.85	157.46	0
2022-11-23	159.85	159.85	159.85	159.85	157.46	0
2022-11-22	159.85	159.85	159.85	159.85	157.46	0
2022-11-21	159.85	159.85	159.85	159.85	157.46	0
2022-11-18	159.85	159.85	159.85	159.85	157.46	0
2022-11-17	159.85	159.85	159.85	159.85	157.46	0
2022-11-16	159.85	159.85	159.85	159.85	157.46	0
2022-11-14	159.85	159.85	159.85	159.85	157.46	0
2022-11-11	159.85	159.85	159.85	159.85	157.46	0
2022-11-10	159.85	159.85	159.85	159.85	157.46	5
2022-11-09	153.30	153.30	153.30	153.30	151.01	0
2022-11-08	153.30	153.30	153.30	153.30	151.01	0
2022-11-07	153.30	153.30	153.30	153.30	151.01	0
2022-11-04	153.30	153.30	153.30	153.30	151.01	0
2022-11-03	153.30	153.30	153.30	153.30	151.01	0
2022-11-01	153.30	153.30	153.30	153.30	151.01	0
2022-10-31	153.20	153.30	153.20	153.30	151.01	5
2022-10-28	153.70	153.70	153.70	153.70	151.40	1
2022-10-27	146.00	148.50	146.00	148.50	146.28	8
2022-10-26	142.87	144.38	142.49	144.38	142.22	20
2022-10-25	122.65	122.65	122.65	122.65	120.81	0
2022-10-24	122.65	122.65	122.65	122.65	120.81	7
2022-10-21	113.35	113.35	113.35	113.35	111.65	7
2022-10-20	132.40	132.40	132.40	132.40	130.42	0
2022-10-19	132.40	132.40	132.40	132.40	130.42	0
2022-10-18	132.40	132.40	132.40	132.40	130.42	0
2022-10-17	132.40	132.40	132.40	132.40	130.42	0
2022-10-14	132.40	132.40	132.40	132.40	130.42	0
2022-10-13	132.40	132.40	132.40	132.40	130.42	0
2022-10-11	132.40	132.40	132.40	132.40	130.42	0
2022-10-10	132.40	132.40	132.40	132.40	130.42	0
2022-10-07	132.40	132.40	132.40	132.40	130.42	0
2022-10-06	132.40	132.40	132.40	132.40	130.42	0
2022-10-05	132.40	132.40	132.40	132.40	130.42	0
2022-10-04	132.40	132.40	132.40	132.40	130.42	0
2022-10-03	132.40	132.40	132.40	132.40	130.42	0
2022-09-30	132.40	132.40	132.40	132.40	130.42	0
2022-09-29	132.40	132.40	132.40	132.40	130.42	0
2022-09-28	132.40	132.40	132.40	132.40	130.42	0
2022-09-27	132.40	132.40	132.40	132.40	130.42	0
2022-09-26	132.40	132.40	132.40	132.40	130.42	0
2022-09-23	132.40	132.40	132.40	132.40	130.42	0
2022-09-22	132.40	132.40	132.40	132.40	130.42	0
2022-09-21	132.40	132.40	132.40	132.40	130.42	0
2022-09-20	132.40	132.40	132.40	132.40	130.42	0
2022-09-19	132.40	132.40	132.40	132.40	130.42	0
2022-09-16	132.40	132.40	132.40	132.40	130.42	0

← NewerPage 17 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.