Universal Health Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	287.55	287.55	287.55	287.55	285.84	0
2024-11-08	287.55	287.55	287.55	287.55	285.84	0
2024-11-07	287.55	287.55	287.55	287.55	285.84	0
2024-11-06	285.00	291.40	282.50	287.55	285.84	676
2024-11-05	332.50	332.50	332.50	332.50	330.52	0
2024-11-04	332.50	332.50	332.50	332.50	330.52	0
2024-11-01	332.50	332.50	332.50	332.50	330.52	0
2024-10-31	332.50	332.50	332.50	332.50	330.52	0
2024-10-30	332.50	332.50	332.50	332.50	330.52	0
2024-10-29	332.50	332.50	332.50	332.50	330.52	0
2024-10-28	332.50	332.50	332.50	332.50	330.52	0
2024-10-25	332.50	332.50	332.50	332.50	330.52	0
2024-10-24	332.50	332.50	332.50	332.50	330.52	0
2024-10-23	332.50	332.50	332.50	332.50	330.52	0
2024-10-22	332.50	332.50	332.50	332.50	330.52	180
2024-10-21	299.57	299.57	299.57	299.57	297.78	0
2024-10-18	299.57	299.57	299.57	299.57	297.78	0
2024-10-17	299.57	299.57	299.57	299.57	297.78	0
2024-10-16	299.57	299.57	299.57	299.57	297.78	0
2024-10-15	299.57	299.57	299.57	299.57	297.78	0
2024-10-14	299.57	299.57	299.57	299.57	297.78	0
2024-10-11	299.57	299.57	299.57	299.57	297.78	0
2024-10-10	299.57	299.57	299.57	299.57	297.78	0
2024-10-09	299.57	299.57	299.57	299.57	297.78	0
2024-10-08	299.57	299.57	299.57	299.57	297.78	0
2024-10-07	299.57	299.57	299.57	299.57	297.78	0
2024-10-04	299.57	299.57	299.57	299.57	297.78	0
2024-10-03	299.57	299.57	299.57	299.57	297.78	0
2024-10-02	299.57	299.57	299.57	299.57	297.78	0
2024-10-01	299.57	299.57	299.57	299.57	297.78	0
2024-09-30	299.57	299.57	299.57	299.57	297.78	0
2024-09-27	299.57	299.57	299.57	299.57	297.78	0
2024-09-26	299.57	299.57	299.57	299.57	297.78	0
2024-09-25	299.57	299.57	299.57	299.57	297.78	0
2024-09-24	299.57	299.57	299.57	299.57	297.78	0
2024-09-23	299.57	299.57	299.57	299.57	297.78	0
2024-09-20	299.57	299.57	299.57	299.57	297.78	0
2024-09-19	299.57	299.57	299.57	299.57	297.78	0
2024-09-18	299.57	299.57	299.57	299.57	297.78	0
2024-09-17	299.57	299.57	299.57	299.57	297.78	0
2024-09-16	299.57	299.57	299.57	299.57	297.78	0
2024-09-13	299.57	299.57	299.57	299.57	297.78	0
2024-09-12	299.57	299.57	299.57	299.57	297.78	0
2024-09-11	299.57	299.57	299.57	299.57	297.78	0
2024-09-10	299.57	299.57	299.57	299.57	297.78	0
2024-09-09	299.57	299.57	299.57	299.57	297.78	0
2024-09-06	299.57	299.57	299.57	299.57	297.78	0
2024-09-05	299.57	299.57	299.57	299.57	297.78	0
2024-09-04	299.57	299.57	299.57	299.57	297.78	0
2024-09-03	299.57	299.57	299.57	299.57	297.78	0
2024-09-02	299.57	299.57	299.57	299.57	297.78	0
2024-08-30	299.57	299.57	299.57	299.57	297.59	0
2024-08-29	299.57	299.57	299.57	299.57	297.59	0
2024-08-28	299.57	299.57	299.57	299.57	297.59	0
2024-08-27	299.57	299.57	299.57	299.57	297.59	0
2024-08-26	299.57	299.57	299.57	299.57	297.59	0
2024-08-23	299.57	299.57	299.57	299.57	297.59	0
2024-08-22	299.57	299.57	299.57	299.57	297.59	0
2024-08-21	299.57	299.57	299.57	299.57	297.59	0
2024-08-20	299.57	299.57	299.57	299.57	297.59	0

← NewerPage 9 of 21 · 1,246 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.