Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	120.79	120.88	118.89	119.28	117.36	923,800
2023-03-16	116.35	122.19	116.35	121.02	119.07	840,800
2023-03-15	113.85	117.74	113.69	117.65	115.75	858,600
2023-03-14	118.55	118.64	115.85	116.59	114.71	754,900
2023-03-13	115.80	118.23	115.39	116.54	114.66	580,000
2023-03-10	119.29	119.29	116.17	117.68	115.78	773,900
2023-03-09	123.27	123.79	118.97	119.58	117.65	1,003,000
2023-03-08	122.18	124.58	121.78	122.97	120.99	639,100
2023-03-07	125.48	125.48	121.30	122.42	120.45	951,400
2023-03-06	126.20	127.28	124.54	125.94	123.91	1,190,200
2023-03-03	128.29	128.45	125.09	127.12	125.07	1,245,500
2023-03-02	130.97	131.00	127.06	127.51	125.45	821,000
2023-03-01	132.66	132.66	127.25	132.08	129.95	1,386,500
2023-02-28	128.41	135.62	124.00	133.57	131.42	3,220,300
2023-02-27	147.90	148.98	145.21	146.04	143.49	605,700
2023-02-24	144.59	147.60	144.26	146.92	144.35	684,800
2023-02-23	147.52	148.15	145.57	147.05	144.48	374,800
2023-02-22	148.88	149.27	147.00	147.40	144.82	284,500
2023-02-21	149.33	150.62	148.17	148.56	145.96	349,800
2023-02-17	149.79	150.92	149.51	150.75	148.12	308,500
2023-02-16	146.71	151.68	146.39	149.98	147.36	491,300
2023-02-15	147.33	148.89	146.46	148.14	145.55	281,700
2023-02-14	148.13	149.59	146.94	148.34	145.75	283,000
2023-02-13	147.23	148.76	146.83	148.39	145.80	293,300
2023-02-10	146.26	147.52	146.10	147.04	144.47	314,100
2023-02-09	146.29	146.56	144.37	145.78	143.23	413,300
2023-02-08	144.64	145.90	143.67	145.22	142.68	375,400
2023-02-07	144.26	145.29	142.44	144.51	141.99	629,800
2023-02-06	147.30	147.54	144.71	144.94	142.41	423,900
2023-02-03	149.94	151.08	147.77	148.41	145.82	515,800
2023-02-02	151.47	154.65	149.19	150.43	147.80	580,400
2023-02-01	147.65	154.12	147.65	152.67	150.00	755,600
2023-01-31	145.84	148.24	144.99	148.21	145.62	484,200
2023-01-30	144.74	145.62	143.51	145.16	142.62	478,000
2023-01-27	144.41	147.64	141.36	145.21	142.67	681,300
2023-01-26	146.68	147.27	144.26	145.53	142.99	985,600
2023-01-25	145.43	146.49	144.64	146.15	143.60	486,000
2023-01-24	149.05	149.71	145.37	146.15	143.60	561,800
2023-01-23	149.34	152.46	148.40	148.41	145.82	494,800
2023-01-20	146.74	150.18	145.49	149.47	146.86	613,400
2023-01-19	145.13	147.49	143.70	146.29	143.73	600,200
2023-01-18	146.75	147.78	145.53	145.65	143.11	304,000
2023-01-17	147.82	147.88	145.72	146.55	143.99	369,400
2023-01-13	145.34	148.60	145.04	147.88	145.30	389,700
2023-01-12	145.36	147.83	144.34	146.18	143.63	478,500
2023-01-11	147.71	148.10	143.38	144.68	142.15	871,800
2023-01-10	148.73	149.22	147.07	147.50	144.92	544,900
2023-01-09	152.56	152.56	147.40	148.10	145.51	636,300
2023-01-06	150.10	152.75	149.55	151.96	149.31	756,600
2023-01-05	145.12	149.29	144.69	148.97	146.37	896,100
2023-01-04	143.22	145.78	142.56	145.77	143.22	873,800
2023-01-03	142.52	143.33	140.29	142.61	140.12	676,800
2022-12-30	140.07	140.93	139.22	140.89	138.43	378,100
2022-12-29	140.13	142.39	139.33	140.79	138.33	357,600
2022-12-28	141.11	142.14	138.89	139.37	136.94	410,200
2022-12-27	140.79	142.02	139.55	141.26	138.79	281,600
2022-12-23	140.55	141.09	139.42	140.76	138.30	375,900
2022-12-22	141.03	141.63	137.21	140.99	138.53	713,200
2022-12-21	136.64	142.05	136.64	142.00	139.52	1,290,900
2022-12-20	134.07	137.30	133.96	135.59	133.22	723,900

← NewerPage 16 of 79 · 4,729 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.