Universal Health Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 228.98 | 230.49 | 228.66 | 229.29 | 227.13 | 519,700 |
| 2024-08-21 | 227.56 | 228.84 | 226.37 | 227.80 | 225.65 | 506,500 |
| 2024-08-20 | 227.70 | 229.01 | 225.90 | 227.56 | 225.41 | 553,900 |
| 2024-08-19 | 226.55 | 228.28 | 224.62 | 227.52 | 225.37 | 454,300 |
| 2024-08-16 | 223.93 | 227.00 | 222.62 | 226.44 | 224.30 | 570,600 |
| 2024-08-15 | 223.03 | 224.09 | 219.67 | 223.27 | 221.16 | 543,700 |
| 2024-08-14 | 221.54 | 224.34 | 219.93 | 221.85 | 219.76 | 534,000 |
| 2024-08-13 | 218.08 | 221.66 | 218.08 | 220.48 | 218.40 | 560,100 |
| 2024-08-12 | 215.18 | 217.88 | 214.48 | 217.74 | 215.69 | 387,300 |
| 2024-08-09 | 218.09 | 218.68 | 214.86 | 215.22 | 213.19 | 502,500 |
| 2024-08-08 | 212.56 | 218.56 | 212.00 | 218.40 | 216.34 | 715,300 |
| 2024-08-07 | 213.96 | 215.28 | 210.03 | 212.07 | 210.07 | 978,900 |
| 2024-08-06 | 211.06 | 213.60 | 209.76 | 212.11 | 210.11 | 1,603,600 |
| 2024-08-05 | 209.11 | 213.67 | 205.15 | 211.00 | 209.01 | 778,400 |
| 2024-08-02 | 214.34 | 216.92 | 210.96 | 213.21 | 211.20 | 858,500 |
| 2024-08-01 | 215.11 | 218.99 | 212.79 | 215.82 | 213.78 | 849,600 |
| 2024-07-31 | 215.99 | 216.84 | 211.75 | 213.76 | 211.74 | 1,108,800 |
| 2024-07-30 | 217.12 | 218.96 | 214.76 | 215.10 | 213.07 | 878,700 |
| 2024-07-29 | 215.65 | 219.61 | 214.36 | 217.43 | 215.38 | 914,800 |
| 2024-07-26 | 209.58 | 214.64 | 206.36 | 213.69 | 211.67 | 1,474,300 |
| 2024-07-25 | 192.19 | 207.70 | 192.00 | 204.99 | 203.06 | 2,759,900 |
| 2024-07-24 | 187.00 | 189.78 | 185.05 | 185.97 | 184.21 | 958,700 |
| 2024-07-23 | 184.37 | 186.50 | 181.29 | 185.30 | 183.55 | 854,300 |
| 2024-07-22 | 181.33 | 183.50 | 179.81 | 182.17 | 180.45 | 610,700 |
| 2024-07-19 | 183.02 | 183.02 | 179.50 | 180.82 | 179.11 | 634,600 |
| 2024-07-18 | 183.51 | 186.75 | 180.49 | 181.48 | 179.77 | 825,600 |
| 2024-07-17 | 183.88 | 189.65 | 181.40 | 183.77 | 182.04 | 865,900 |
| 2024-07-16 | 180.00 | 183.93 | 177.37 | 183.88 | 182.14 | 1,034,900 |
| 2024-07-15 | 179.19 | 183.37 | 178.06 | 178.68 | 176.99 | 709,300 |
| 2024-07-12 | 184.63 | 187.23 | 184.20 | 184.43 | 182.69 | 421,400 |
| 2024-07-11 | 181.62 | 184.14 | 180.61 | 183.95 | 182.21 | 809,000 |
| 2024-07-10 | 181.87 | 182.39 | 179.31 | 180.18 | 178.48 | 736,000 |
| 2024-07-09 | 181.55 | 183.21 | 180.09 | 180.95 | 179.24 | 587,300 |
| 2024-07-08 | 181.74 | 182.22 | 177.35 | 180.63 | 178.93 | 939,300 |
| 2024-07-05 | 184.15 | 184.64 | 177.65 | 180.93 | 179.22 | 893,100 |
| 2024-07-03 | 184.40 | 186.45 | 183.93 | 185.39 | 183.64 | 239,200 |
| 2024-07-02 | 182.52 | 185.09 | 180.77 | 184.72 | 182.98 | 414,500 |
| 2024-07-01 | 186.05 | 188.53 | 182.07 | 182.20 | 180.48 | 559,900 |
| 2024-06-28 | 191.75 | 194.02 | 182.21 | 184.93 | 183.18 | 1,163,000 |
| 2024-06-27 | 189.40 | 191.58 | 187.04 | 191.56 | 189.75 | 404,600 |
| 2024-06-26 | 191.19 | 191.19 | 186.48 | 189.67 | 187.88 | 721,600 |
| 2024-06-25 | 191.50 | 193.48 | 181.82 | 187.70 | 185.93 | 899,000 |
| 2024-06-24 | 189.78 | 191.92 | 188.73 | 191.01 | 189.21 | 468,600 |
| 2024-06-21 | 188.81 | 190.11 | 187.13 | 189.10 | 187.32 | 783,700 |
| 2024-06-20 | 189.83 | 191.51 | 188.34 | 188.68 | 186.90 | 349,800 |
| 2024-06-18 | 189.50 | 191.28 | 188.32 | 190.56 | 188.76 | 403,600 |
| 2024-06-17 | 186.75 | 190.16 | 186.10 | 189.81 | 188.02 | 555,100 |
| 2024-06-14 | 186.66 | 188.22 | 183.25 | 187.85 | 186.08 | 590,700 |
| 2024-06-13 | 186.73 | 188.67 | 183.25 | 188.18 | 186.40 | 520,600 |
| 2024-06-12 | 188.16 | 189.38 | 186.14 | 187.24 | 185.47 | 892,300 |
| 2024-06-11 | 188.01 | 188.38 | 185.60 | 185.68 | 183.93 | 608,500 |
| 2024-06-10 | 186.65 | 189.30 | 185.78 | 188.93 | 187.15 | 671,800 |
| 2024-06-07 | 187.54 | 188.89 | 187.31 | 187.53 | 185.76 | 343,800 |
| 2024-06-06 | 188.81 | 190.50 | 187.60 | 189.34 | 187.55 | 541,300 |
| 2024-06-05 | 185.88 | 189.83 | 185.48 | 189.47 | 187.68 | 629,900 |
| 2024-06-04 | 185.86 | 186.60 | 181.20 | 184.64 | 182.90 | 458,100 |
| 2024-06-03 | 188.48 | 189.16 | 185.50 | 186.60 | 184.84 | 634,300 |
| 2024-05-31 | 186.20 | 189.95 | 184.76 | 189.80 | 187.81 | 847,300 |
| 2024-05-30 | 180.33 | 186.65 | 180.18 | 185.90 | 183.95 | 776,900 |
| 2024-05-29 | 174.50 | 181.61 | 174.43 | 180.23 | 178.34 | 900,500 |
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.