Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	135.36	136.76	134.42	134.50	132.15	1,105,100
2022-12-16	131.60	137.20	131.60	135.77	133.40	2,426,300
2022-12-15	129.14	132.69	128.95	132.53	130.21	1,356,900
2022-12-14	130.02	133.17	128.80	130.83	128.54	880,800
2022-12-13	131.51	131.51	128.29	129.45	127.19	480,700
2022-12-12	127.37	128.45	125.98	128.40	126.16	461,600
2022-12-09	128.33	129.17	127.10	127.33	125.11	446,100
2022-12-08	128.43	130.71	127.35	129.61	127.35	497,800
2022-12-07	128.45	129.20	127.13	128.12	125.88	510,000
2022-12-06	127.26	128.12	125.88	127.95	125.71	661,200
2022-12-05	128.00	128.12	125.60	127.36	125.13	599,500
2022-12-02	128.51	130.16	127.54	129.35	127.09	910,100
2022-12-01	132.41	132.41	129.98	130.20	127.93	917,100
2022-11-30	130.34	131.50	129.01	130.85	128.56	1,655,400
2022-11-29	128.35	130.88	128.35	130.55	128.07	446,000
2022-11-28	131.05	131.15	129.05	129.13	126.68	823,500
2022-11-25	131.97	132.73	130.06	132.73	130.21	274,300
2022-11-23	128.98	131.00	127.97	129.65	127.19	603,300
2022-11-22	128.00	129.20	127.04	128.76	126.32	987,100
2022-11-21	127.70	130.04	127.09	127.70	125.28	623,000
2022-11-18	128.43	129.25	126.50	128.67	126.23	648,700
2022-11-17	124.99	126.57	123.53	126.30	123.90	648,000
2022-11-16	127.33	127.75	124.81	126.32	123.92	609,200
2022-11-15	127.16	129.17	125.53	127.63	125.21	865,900
2022-11-14	124.37	127.03	122.64	125.68	123.30	746,000
2022-11-11	122.09	125.76	121.60	125.00	122.63	1,017,200
2022-11-10	115.88	122.15	114.82	121.80	119.49	1,138,900
2022-11-09	112.39	114.19	110.95	111.68	109.56	428,200
2022-11-08	112.52	114.20	111.16	113.23	111.08	572,900
2022-11-07	112.93	113.40	110.05	113.13	110.98	596,300
2022-11-04	112.63	113.52	109.35	112.07	109.94	642,400
2022-11-03	111.69	112.06	109.69	111.70	109.58	697,000
2022-11-02	117.49	117.49	112.96	113.13	110.98	759,400
2022-11-01	116.83	117.47	115.31	117.32	115.09	615,800
2022-10-31	116.53	118.16	115.67	115.87	113.67	837,000
2022-10-28	112.46	117.37	112.02	117.02	114.80	1,041,100
2022-10-27	109.47	113.91	108.74	112.46	110.33	1,244,300
2022-10-26	105.43	110.80	103.83	109.37	107.29	2,282,100
2022-10-25	93.090	98.530	93.090	96.680	94.845	1,472,500
2022-10-24	90.980	93.480	90.710	93.050	91.284	1,044,600
2022-10-21	87.230	90.210	82.500	90.000	88.292	1,726,100
2022-10-20	95.410	96.560	93.820	94.050	92.265	438,500
2022-10-19	94.880	95.680	94.130	95.050	93.246	468,400
2022-10-18	96.720	97.640	95.000	95.610	93.796	622,600
2022-10-17	93.150	94.840	93.150	94.440	92.648	573,700
2022-10-14	94.500	95.360	91.230	91.540	89.803	464,400
2022-10-13	89.010	94.130	87.990	94.050	92.265	718,900
2022-10-12	92.310	92.310	90.430	90.500	88.783	446,400
2022-10-11	90.570	93.260	89.790	92.060	90.313	435,000
2022-10-10	91.930	92.440	90.070	90.680	88.959	514,300
2022-10-07	92.520	92.520	90.800	91.430	89.695	487,000
2022-10-06	93.600	94.400	92.970	93.290	91.520	399,400
2022-10-05	94.220	95.360	93.080	94.710	92.913	438,400
2022-10-04	93.790	96.310	93.720	95.800	93.982	783,300
2022-10-03	89.550	93.790	88.900	92.680	90.921	946,900
2022-09-30	90.860	91.260	88.010	88.180	86.507	593,400
2022-09-29	89.950	91.370	88.820	90.490	88.773	540,400
2022-09-28	88.920	91.610	87.960	90.940	89.214	533,400
2022-09-27	90.430	90.890	87.570	87.810	86.144	808,300
2022-09-26	91.330	92.600	89.420	89.890	88.184	732,800

← NewerPage 17 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.