Universal Health Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 175.22 | 176.29 | 174.28 | 175.18 | 173.34 | 404,000 |
| 2024-05-24 | 178.46 | 178.57 | 176.17 | 176.37 | 174.52 | 588,300 |
| 2024-05-23 | 178.64 | 178.79 | 176.38 | 176.91 | 175.06 | 476,400 |
| 2024-05-22 | 179.76 | 181.55 | 178.32 | 178.90 | 177.02 | 423,000 |
| 2024-05-21 | 181.18 | 181.77 | 177.86 | 180.20 | 178.31 | 713,900 |
| 2024-05-20 | 181.94 | 181.94 | 178.14 | 181.41 | 179.51 | 597,900 |
| 2024-05-17 | 179.38 | 179.38 | 177.14 | 177.70 | 175.84 | 344,200 |
| 2024-05-16 | 181.31 | 182.92 | 178.68 | 178.98 | 177.10 | 873,500 |
| 2024-05-15 | 179.47 | 182.88 | 179.32 | 182.24 | 180.33 | 562,600 |
| 2024-05-14 | 180.40 | 181.39 | 177.39 | 178.91 | 177.03 | 1,007,500 |
| 2024-05-13 | 178.19 | 178.63 | 176.43 | 178.59 | 176.72 | 743,400 |
| 2024-05-10 | 177.05 | 180.60 | 176.87 | 178.09 | 176.22 | 573,400 |
| 2024-05-09 | 169.69 | 177.33 | 169.69 | 177.05 | 175.19 | 710,700 |
| 2024-05-08 | 168.71 | 170.52 | 167.36 | 169.47 | 167.69 | 513,900 |
| 2024-05-07 | 170.58 | 171.21 | 169.39 | 169.50 | 167.72 | 660,700 |
| 2024-05-06 | 169.04 | 169.63 | 168.58 | 169.15 | 167.38 | 811,300 |
| 2024-05-03 | 171.79 | 171.79 | 167.54 | 167.70 | 165.94 | 597,900 |
| 2024-05-02 | 171.14 | 171.19 | 167.13 | 169.89 | 168.11 | 652,000 |
| 2024-05-01 | 169.42 | 172.95 | 168.29 | 170.19 | 168.41 | 1,161,900 |
| 2024-04-30 | 170.03 | 171.02 | 168.61 | 170.43 | 168.64 | 1,004,200 |
| 2024-04-29 | 166.80 | 169.47 | 166.80 | 169.12 | 167.35 | 650,800 |
| 2024-04-26 | 163.20 | 167.74 | 160.84 | 166.06 | 164.32 | 965,400 |
| 2024-04-25 | 174.95 | 174.95 | 161.58 | 165.10 | 163.37 | 1,260,200 |
| 2024-04-24 | 164.18 | 166.69 | 163.48 | 165.90 | 164.16 | 1,213,400 |
| 2024-04-23 | 161.66 | 165.98 | 161.49 | 164.91 | 163.18 | 803,900 |
| 2024-04-22 | 158.49 | 161.96 | 158.10 | 161.13 | 159.44 | 672,600 |
| 2024-04-19 | 154.41 | 157.47 | 153.66 | 157.47 | 155.82 | 903,000 |
| 2024-04-18 | 155.25 | 157.18 | 152.69 | 153.65 | 152.04 | 1,047,600 |
| 2024-04-17 | 162.08 | 162.53 | 159.46 | 160.03 | 158.35 | 547,100 |
| 2024-04-16 | 166.45 | 166.45 | 160.74 | 161.41 | 159.72 | 795,600 |
| 2024-04-15 | 169.01 | 169.98 | 165.42 | 166.42 | 164.68 | 545,600 |
| 2024-04-12 | 167.85 | 169.07 | 165.79 | 166.79 | 165.04 | 521,400 |
| 2024-04-11 | 170.42 | 171.42 | 167.79 | 168.40 | 166.63 | 399,300 |
| 2024-04-10 | 169.33 | 171.85 | 169.06 | 170.23 | 168.45 | 388,200 |
| 2024-04-09 | 171.72 | 172.20 | 169.21 | 171.50 | 169.70 | 665,600 |
| 2024-04-08 | 172.90 | 173.58 | 171.48 | 171.63 | 169.83 | 428,200 |
| 2024-04-05 | 172.82 | 173.95 | 171.82 | 173.43 | 171.61 | 388,900 |
| 2024-04-04 | 174.98 | 174.98 | 171.42 | 172.34 | 170.53 | 405,000 |
| 2024-04-03 | 172.17 | 174.89 | 171.48 | 173.74 | 171.92 | 488,600 |
| 2024-04-02 | 174.43 | 174.43 | 169.70 | 172.42 | 170.61 | 878,900 |
| 2024-04-01 | 180.00 | 180.00 | 171.26 | 175.21 | 173.37 | 1,348,000 |
| 2024-03-28 | 182.50 | 183.61 | 181.73 | 182.46 | 180.55 | 699,100 |
| 2024-03-27 | 179.41 | 181.93 | 178.36 | 181.85 | 179.94 | 550,200 |
| 2024-03-26 | 177.85 | 179.57 | 177.10 | 177.31 | 175.45 | 675,700 |
| 2024-03-25 | 180.49 | 181.01 | 177.64 | 177.85 | 175.99 | 552,300 |
| 2024-03-22 | 180.60 | 181.07 | 178.67 | 180.49 | 178.60 | 392,800 |
| 2024-03-21 | 180.35 | 182.29 | 180.00 | 180.77 | 178.88 | 548,100 |
| 2024-03-20 | 180.08 | 181.38 | 178.25 | 179.89 | 178.00 | 536,200 |
| 2024-03-19 | 178.00 | 180.98 | 177.86 | 180.23 | 178.34 | 767,900 |
| 2024-03-18 | 173.03 | 177.58 | 172.60 | 177.30 | 175.44 | 515,600 |
| 2024-03-15 | 169.50 | 174.65 | 169.50 | 173.90 | 172.08 | 856,300 |
| 2024-03-14 | 174.01 | 174.22 | 171.76 | 172.93 | 171.12 | 478,600 |
| 2024-03-13 | 174.80 | 176.98 | 173.32 | 174.41 | 172.58 | 428,700 |
| 2024-03-12 | 170.67 | 174.94 | 169.68 | 174.72 | 172.89 | 748,100 |
| 2024-03-11 | 174.82 | 176.11 | 170.37 | 171.29 | 169.49 | 737,300 |
| 2024-03-08 | 177.36 | 178.08 | 175.67 | 175.69 | 173.85 | 516,600 |
| 2024-03-07 | 177.42 | 179.41 | 176.22 | 177.67 | 175.81 | 419,700 |
| 2024-03-06 | 175.89 | 177.25 | 173.33 | 175.95 | 174.11 | 505,100 |
| 2024-03-05 | 173.73 | 177.53 | 173.73 | 175.50 | 173.66 | 556,100 |
| 2024-03-04 | 170.79 | 175.53 | 170.52 | 174.60 | 172.77 | 662,300 |
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.