Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	137.03	139.95	136.78	139.76	138.12	304,000
2023-12-01	137.52	138.97	137.32	137.70	136.09	439,900
2023-11-30	135.30	137.54	134.69	137.48	135.87	392,200
2023-11-29	136.74	137.66	135.29	135.75	133.96	358,000
2023-11-28	137.57	137.57	134.95	136.08	134.29	359,800
2023-11-27	138.35	138.59	136.10	137.23	135.42	470,200
2023-11-24	138.67	139.60	138.16	138.72	136.89	152,000
2023-11-22	136.71	138.50	136.13	138.38	136.56	276,000
2023-11-21	136.08	137.56	135.83	136.04	134.25	366,400
2023-11-20	134.91	137.05	134.91	135.94	134.15	419,400
2023-11-17	135.67	138.20	135.35	135.96	134.17	612,100
2023-11-16	133.45	134.48	132.74	134.45	132.68	483,500
2023-11-15	132.54	134.44	132.39	132.90	131.15	627,700
2023-11-14	131.69	133.58	130.78	132.61	130.86	431,000
2023-11-13	130.41	131.13	129.34	129.49	127.79	456,000
2023-11-10	128.77	131.09	127.43	130.23	128.52	528,900
2023-11-09	130.18	131.20	128.25	128.26	126.57	567,900
2023-11-08	130.90	130.90	129.53	129.62	127.91	454,100
2023-11-07	129.03	130.57	128.09	130.13	128.42	492,600
2023-11-06	128.32	130.15	127.22	129.67	127.96	702,500
2023-11-03	126.85	129.58	126.85	128.25	126.56	591,600
2023-11-02	126.59	127.78	125.69	126.11	124.45	390,200
2023-11-01	124.69	126.48	124.28	125.39	123.74	645,600
2023-10-31	124.61	126.20	123.80	125.89	124.23	428,600
2023-10-30	124.32	125.10	121.55	123.83	122.20	713,400
2023-10-27	123.65	126.27	121.85	123.34	121.72	1,158,000
2023-10-26	122.19	129.45	121.00	124.23	122.60	1,738,700
2023-10-25	123.90	125.43	122.06	122.21	120.60	869,600
2023-10-24	121.80	125.97	119.90	124.53	122.89	792,700
2023-10-23	125.32	126.73	124.30	124.98	123.34	470,000
2023-10-20	128.51	128.52	124.43	124.68	123.04	498,300
2023-10-19	128.13	129.86	127.07	127.66	125.98	461,500
2023-10-18	126.70	129.42	125.84	128.03	126.35	394,300
2023-10-17	125.69	128.31	125.69	127.33	125.65	398,400
2023-10-16	124.81	126.51	123.71	126.10	124.44	561,700
2023-10-13	123.86	125.95	123.26	124.03	122.40	442,900
2023-10-12	127.19	127.79	123.41	123.81	122.18	572,300
2023-10-11	131.11	131.17	125.73	127.02	125.35	632,100
2023-10-10	130.37	132.68	129.85	131.72	129.99	550,800
2023-10-09	126.29	130.43	125.17	130.19	128.48	772,900
2023-10-06	125.17	127.24	124.71	126.39	124.73	481,900
2023-10-05	124.27	125.82	123.26	125.53	123.88	582,400
2023-10-04	124.97	125.73	123.13	124.10	122.47	590,100
2023-10-03	126.35	126.35	122.87	124.82	123.18	567,100
2023-10-02	125.17	127.38	125.08	126.25	124.59	487,300
2023-09-29	127.07	127.88	125.23	125.73	124.08	454,000
2023-09-28	124.32	127.37	123.49	126.80	125.13	510,900
2023-09-27	125.85	127.12	122.06	124.20	122.57	523,300
2023-09-26	127.64	128.38	125.77	125.85	124.19	392,000
2023-09-25	126.53	129.00	126.53	128.07	126.38	251,300
2023-09-22	126.53	127.99	126.38	127.02	125.35	324,000
2023-09-21	128.34	128.60	126.15	126.61	124.94	425,300
2023-09-20	128.53	130.59	128.53	129.05	127.35	636,700
2023-09-19	127.24	129.45	126.48	127.81	126.13	533,600
2023-09-18	126.18	128.12	126.00	127.43	125.75	574,000
2023-09-15	127.01	127.54	125.17	126.14	124.48	829,700
2023-09-14	128.67	129.09	126.41	127.52	125.84	276,100
2023-09-13	126.86	127.47	126.00	126.40	124.74	379,700
2023-09-12	130.24	130.36	126.79	126.88	125.21	460,300
2023-09-11	131.46	133.06	130.58	130.66	128.94	684,300

← NewerPage 13 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.