Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	128.36	133.42	127.74	131.50	129.77	934,900
2023-09-07	127.07	128.80	126.69	128.10	126.41	613,400
2023-09-06	128.32	129.31	126.50	127.48	125.80	706,900
2023-09-05	134.08	134.15	128.06	128.88	127.18	576,500
2023-09-01	135.71	135.97	133.13	134.57	132.80	430,000
2023-08-31	134.89	135.88	134.63	134.70	132.93	549,800
2023-08-30	135.42	135.83	134.76	135.00	133.03	300,800
2023-08-29	133.01	135.40	132.14	134.76	132.79	426,900
2023-08-28	131.62	133.47	131.62	133.01	131.07	394,300
2023-08-25	130.52	131.57	129.37	131.25	129.33	561,700
2023-08-24	130.37	133.21	130.10	130.13	128.23	372,700
2023-08-23	131.57	131.57	130.04	130.50	128.59	302,100
2023-08-22	128.74	130.92	128.28	130.72	128.81	562,700
2023-08-21	128.73	129.33	127.39	128.30	126.42	477,300
2023-08-18	127.22	129.04	127.22	128.56	126.68	519,200
2023-08-17	129.58	130.51	127.26	127.83	125.96	652,600
2023-08-16	130.70	132.79	129.71	129.74	127.84	435,300
2023-08-15	131.97	132.57	130.00	130.77	128.86	682,500
2023-08-14	130.81	132.11	129.86	132.06	130.13	611,300
2023-08-11	130.95	132.34	130.83	131.53	129.61	524,100
2023-08-10	131.95	133.11	130.82	131.37	129.45	978,700
2023-08-09	136.72	137.22	131.47	131.59	129.67	860,200
2023-08-08	135.77	136.35	133.44	136.28	134.29	754,900
2023-08-07	134.99	136.73	134.88	136.69	134.69	519,600
2023-08-04	135.35	135.66	133.19	134.36	132.40	1,656,900
2023-08-03	136.74	137.51	135.16	135.31	133.33	748,000
2023-08-02	139.25	140.21	136.29	136.59	134.59	719,700
2023-08-01	139.06	140.19	137.61	139.26	137.22	596,600
2023-07-31	139.00	139.19	136.74	138.96	136.93	642,100
2023-07-28	139.76	139.95	137.58	138.74	136.71	795,100
2023-07-27	142.54	142.54	137.08	138.05	136.03	1,017,000
2023-07-26	143.86	146.30	138.50	141.43	139.36	1,922,300
2023-07-25	147.44	150.29	146.42	149.64	147.45	852,600
2023-07-24	149.37	150.19	147.90	148.32	146.15	522,000
2023-07-21	151.78	152.38	148.12	148.51	146.34	669,500
2023-07-20	153.65	153.72	150.56	151.42	149.21	507,800
2023-07-19	152.52	153.26	149.01	152.39	150.16	813,600
2023-07-18	152.48	154.73	152.04	153.02	150.78	490,300
2023-07-17	152.86	153.88	151.48	153.44	151.20	510,000
2023-07-14	153.60	157.44	151.70	153.68	151.43	794,300
2023-07-13	153.86	154.31	152.44	153.09	150.85	466,900
2023-07-12	153.22	154.21	151.75	153.95	151.70	731,100
2023-07-11	154.36	154.99	152.04	152.70	150.47	577,200
2023-07-10	150.90	154.16	150.29	153.65	151.40	771,200
2023-07-07	151.28	152.83	150.63	150.96	148.75	773,800
2023-07-06	153.19	153.19	150.50	151.93	149.71	622,200
2023-07-05	155.15	155.75	153.14	153.65	151.40	666,600
2023-07-03	156.52	157.24	154.11	155.41	153.14	249,700
2023-06-30	157.97	158.57	156.21	157.77	155.46	371,500
2023-06-29	155.63	157.00	155.63	156.51	154.22	324,000
2023-06-28	155.99	157.77	155.00	155.77	153.49	515,000
2023-06-27	151.08	157.10	151.00	156.37	154.08	784,400
2023-06-26	151.45	153.00	149.82	152.08	149.86	491,800
2023-06-23	149.13	151.58	148.08	151.43	149.22	921,700
2023-06-22	149.63	150.00	147.43	149.95	147.76	567,700
2023-06-21	148.38	151.41	147.90	149.75	147.56	1,033,100
2023-06-20	148.47	149.93	146.63	149.12	146.94	1,058,000
2023-06-16	149.81	151.99	147.17	148.62	146.45	1,485,500
2023-06-15	144.00	148.34	143.02	147.80	145.64	1,104,300
2023-06-14	145.74	153.73	145.72	146.19	144.05	1,706,300

← NewerPage 14 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.