Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	136.70	141.90	136.39	140.97	138.91	606,300
2023-06-12	136.34	136.86	135.04	136.23	134.24	327,700
2023-06-09	136.99	137.49	135.99	136.38	134.39	314,200
2023-06-08	139.44	139.44	136.51	137.89	135.87	332,900
2023-06-07	136.78	138.87	135.60	137.49	135.48	510,000
2023-06-06	135.16	136.11	133.78	136.02	134.03	490,800
2023-06-05	135.45	137.36	134.59	134.71	132.74	550,600
2023-06-02	133.36	136.90	133.08	135.46	133.48	611,300
2023-06-01	132.02	132.88	130.83	131.14	129.22	429,000
2023-05-31	130.36	133.14	128.13	132.13	130.20	816,200
2023-05-30	129.02	133.04	128.94	131.36	129.24	856,600
2023-05-26	127.39	128.28	125.59	127.98	125.92	628,300
2023-05-25	126.52	128.36	125.78	127.60	125.54	632,600
2023-05-24	126.62	127.67	125.53	127.42	125.37	982,900
2023-05-23	134.23	134.82	126.78	126.93	124.88	1,123,600
2023-05-22	134.86	136.78	134.53	135.24	133.06	467,100
2023-05-19	136.70	136.70	134.59	134.63	132.46	605,600
2023-05-18	134.39	136.25	134.00	135.84	133.65	556,900
2023-05-17	134.99	135.66	133.27	134.40	132.23	671,300
2023-05-16	137.25	138.72	133.88	134.41	132.24	1,159,100
2023-05-15	139.38	139.50	136.29	138.06	135.83	887,900
2023-05-12	140.69	141.11	138.67	139.53	137.28	333,800
2023-05-11	140.70	141.16	138.74	140.03	137.77	489,200
2023-05-10	144.48	144.48	140.41	141.53	139.25	498,300
2023-05-09	143.08	143.62	140.53	143.14	140.83	379,200
2023-05-08	142.36	143.97	142.06	143.19	140.88	311,400
2023-05-05	142.42	143.76	141.47	142.80	140.50	344,600
2023-05-04	141.84	142.06	139.07	141.09	138.82	438,700
2023-05-03	144.51	145.15	141.51	142.55	140.25	789,500
2023-05-02	147.04	147.60	141.84	143.94	141.62	746,600
2023-05-01	150.45	152.12	147.92	148.19	145.80	619,900
2023-04-28	145.97	150.48	145.96	150.35	147.93	772,900
2023-04-27	143.43	145.97	143.13	145.82	143.47	762,300
2023-04-26	144.82	146.23	141.51	142.79	140.49	1,438,000
2023-04-25	142.59	144.45	139.93	140.72	138.45	1,013,100
2023-04-24	140.00	143.00	138.71	140.70	138.43	775,800
2023-04-21	138.08	142.08	138.07	139.97	137.71	1,065,500
2023-04-20	136.67	136.89	134.66	136.08	133.89	534,600
2023-04-19	136.17	137.91	135.89	137.16	134.95	580,900
2023-04-18	137.10	138.37	136.66	136.80	134.59	499,000
2023-04-17	135.63	137.20	135.43	136.24	134.04	458,100
2023-04-14	136.79	138.38	135.53	135.98	133.79	460,800
2023-04-13	134.86	136.75	133.41	136.22	134.02	733,100
2023-04-12	133.36	134.35	132.60	134.08	131.92	643,300
2023-04-11	129.54	133.25	129.16	132.55	130.41	711,000
2023-04-10	127.77	129.38	127.77	129.35	127.26	282,500
2023-04-06	128.99	129.30	127.49	128.08	126.01	392,100
2023-04-05	128.22	128.91	127.34	128.70	126.62	495,900
2023-04-04	128.51	128.62	127.31	128.36	126.29	437,800
2023-04-03	127.27	128.62	126.79	127.69	125.63	581,000
2023-03-31	125.79	127.29	125.25	127.10	125.05	485,700
2023-03-30	125.49	125.88	124.02	125.00	122.98	308,600
2023-03-29	124.61	124.84	123.02	124.12	122.12	723,700
2023-03-28	123.27	124.49	122.37	123.69	121.70	248,300
2023-03-27	124.61	125.12	123.07	123.64	121.65	388,600
2023-03-24	121.41	123.05	120.68	122.63	120.65	360,400
2023-03-23	122.00	122.89	120.23	121.80	119.84	416,000
2023-03-22	125.89	126.80	122.14	122.24	120.27	500,100
2023-03-21	125.02	126.72	124.49	125.88	123.85	727,500
2023-03-20	119.80	124.10	119.80	123.29	121.30	690,500

← NewerPage 15 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.