Universal Health Services Inc historical data
| 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 |
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.