Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	167.06	171.90	166.04	171.12	169.33	680,600
2024-02-29	163.13	167.21	161.71	167.06	165.31	1,004,100
2024-02-28	170.58	176.43	161.16	161.73	159.84	1,813,000
2024-02-27	164.12	165.79	163.03	165.79	163.85	826,900
2024-02-26	164.31	165.79	162.17	164.33	162.41	508,300
2024-02-23	164.70	166.35	164.21	164.31	162.39	524,300
2024-02-22	163.51	165.86	162.78	164.49	162.56	660,200
2024-02-21	162.03	163.40	160.85	163.30	161.39	309,600
2024-02-20	161.09	162.78	160.69	162.43	160.53	390,800
2024-02-16	162.51	163.75	160.85	162.16	160.26	309,800
2024-02-15	163.28	163.64	161.83	162.72	160.82	391,300
2024-02-14	161.80	163.35	160.23	161.71	159.82	353,700
2024-02-13	162.24	163.44	160.19	160.60	158.72	397,700
2024-02-12	161.88	164.96	160.75	164.55	162.62	393,100
2024-02-09	161.99	162.80	161.27	162.38	160.48	270,300
2024-02-08	162.45	163.04	160.47	161.96	160.06	368,000
2024-02-07	162.48	164.34	161.92	162.45	160.55	292,700
2024-02-06	162.18	163.50	161.23	162.15	160.25	293,100
2024-02-05	162.22	164.12	161.70	162.67	160.77	409,400
2024-02-02	162.09	164.32	162.00	162.73	160.83	444,700
2024-02-01	158.44	164.81	157.69	163.14	161.23	690,400
2024-01-31	159.81	161.32	158.52	158.81	156.95	402,000
2024-01-30	159.33	161.20	158.90	158.95	157.09	570,900
2024-01-29	156.81	158.12	155.54	156.85	155.01	487,900
2024-01-26	157.73	159.43	156.86	157.57	155.73	458,300
2024-01-25	154.48	157.25	153.69	156.98	155.14	543,600
2024-01-24	154.52	154.52	150.11	153.35	151.56	798,500
2024-01-23	155.92	156.67	152.70	153.81	152.01	676,200
2024-01-22	158.50	159.94	155.81	156.05	154.22	497,700
2024-01-19	156.77	157.82	155.58	157.81	155.96	307,900
2024-01-18	155.22	156.88	154.19	156.39	154.56	451,000
2024-01-17	156.54	158.59	154.19	154.71	152.90	392,000
2024-01-16	157.40	158.14	155.82	157.95	156.10	351,000
2024-01-12	159.00	160.36	157.69	158.59	156.73	533,800
2024-01-11	156.41	158.75	156.04	158.39	156.54	387,300
2024-01-10	153.94	157.03	153.45	156.86	155.02	335,800
2024-01-09	153.47	155.57	153.26	154.28	152.47	331,700
2024-01-08	153.82	154.74	152.68	154.41	152.60	339,500
2024-01-05	152.21	155.22	152.21	153.70	151.90	660,000
2024-01-04	153.23	154.08	151.92	152.18	150.40	599,000
2024-01-03	155.49	156.11	152.39	153.04	151.25	472,200
2024-01-02	152.87	157.82	152.55	156.41	154.58	674,800
2023-12-29	152.70	153.05	151.35	152.44	150.66	239,900
2023-12-28	152.46	153.76	151.91	152.68	150.89	332,900
2023-12-27	153.93	153.95	151.70	152.61	150.82	374,400
2023-12-26	153.28	155.18	152.63	154.13	152.33	288,000
2023-12-22	151.50	153.57	151.25	153.08	151.29	382,700
2023-12-21	149.18	151.38	149.02	151.01	149.24	453,700
2023-12-20	151.34	151.57	148.00	148.08	146.35	424,800
2023-12-19	150.38	151.77	149.92	150.89	149.12	435,300
2023-12-18	149.50	150.22	147.33	149.95	148.19	545,600
2023-12-15	150.68	152.11	148.70	148.83	147.09	1,514,200
2023-12-14	150.00	152.81	149.92	151.47	149.70	682,200
2023-12-13	145.09	149.79	143.97	149.31	147.56	485,800
2023-12-12	144.16	145.13	142.69	144.93	143.23	403,900
2023-12-11	140.71	143.57	139.90	143.42	141.74	510,700
2023-12-08	134.58	137.77	133.70	137.45	135.84	401,300
2023-12-07	135.45	135.45	133.86	134.35	132.78	462,100
2023-12-06	136.73	137.79	134.97	135.22	133.64	295,600
2023-12-05	138.96	139.20	136.08	136.11	134.52	359,000

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.