Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	91.330	92.600	89.420	89.890	88.184	732,800
2022-09-23	92.000	92.490	89.870	91.750	90.009	870,300
2022-09-22	94.440	94.440	92.180	93.570	91.794	640,900
2022-09-21	96.850	98.050	94.630	94.640	92.844	557,800
2022-09-20	97.740	97.740	95.560	96.140	94.316	842,500
2022-09-19	97.690	99.040	97.300	98.760	96.886	638,000
2022-09-16	98.620	99.360	98.100	98.980	97.102	1,348,300
2022-09-15	97.710	100.63	97.510	98.990	97.112	767,600
2022-09-14	100.82	100.94	96.020	97.470	95.620	1,078,800
2022-09-13	103.82	104.51	101.30	101.40	99.476	575,700
2022-09-12	103.69	106.43	103.58	106.14	104.13	686,800
2022-09-09	101.71	103.37	101.50	103.01	101.06	610,100
2022-09-08	99.880	101.38	99.640	101.24	99.319	659,800
2022-09-07	96.110	101.01	95.600	100.88	98.966	628,300
2022-09-06	97.300	97.480	95.690	96.230	94.404	466,500
2022-09-02	98.420	99.420	96.780	96.960	95.120	590,800
2022-09-01	97.300	97.810	94.700	97.250	95.405	815,300
2022-08-31	100.25	100.25	97.280	97.840	95.983	1,205,400
2022-08-30	101.72	101.87	99.690	99.810	97.720	559,300
2022-08-29	100.79	101.82	99.800	101.31	99.188	519,700
2022-08-26	105.57	105.92	101.47	101.47	99.345	430,200
2022-08-25	105.20	106.69	104.70	105.79	103.57	451,900
2022-08-24	104.93	104.93	103.02	104.61	102.42	878,300
2022-08-23	105.45	106.30	103.53	103.59	101.42	404,100
2022-08-22	106.61	107.38	105.09	105.21	103.01	432,600
2022-08-19	108.01	108.64	107.52	107.98	105.72	998,600
2022-08-18	106.97	108.60	106.29	108.26	105.99	960,200
2022-08-17	107.17	107.48	105.83	106.27	104.04	1,033,900
2022-08-16	111.30	111.67	108.11	108.44	106.17	861,500
2022-08-15	111.48	112.85	111.16	111.79	109.45	483,500
2022-08-12	111.88	112.25	111.54	111.96	109.62	749,500
2022-08-11	113.31	113.60	111.23	111.39	109.06	492,600
2022-08-10	111.24	113.00	111.07	112.64	110.28	442,800
2022-08-09	110.15	110.75	109.17	109.62	107.32	403,300
2022-08-08	111.30	111.30	109.96	110.16	107.85	334,000
2022-08-05	109.10	110.58	108.37	110.35	108.04	406,200
2022-08-04	111.17	111.17	109.55	109.70	107.40	519,600
2022-08-03	110.86	111.50	109.60	111.16	108.83	442,900
2022-08-02	110.22	111.26	108.73	109.92	107.62	421,600
2022-08-01	111.71	112.27	110.25	110.25	107.94	402,300
2022-07-29	111.06	112.91	110.34	112.47	110.11	468,100
2022-07-28	109.28	112.20	109.14	111.78	109.44	592,300
2022-07-27	108.93	109.88	107.36	109.27	106.98	833,500
2022-07-26	114.82	114.82	107.98	109.36	107.07	1,312,400
2022-07-25	111.00	113.20	109.16	110.10	107.79	1,072,200
2022-07-22	116.46	120.48	110.32	110.99	108.67	1,501,200
2022-07-21	108.27	109.59	107.18	109.48	107.19	962,400
2022-07-20	107.66	109.19	107.10	108.00	105.74	935,000
2022-07-19	105.52	107.86	105.48	107.72	105.46	1,017,600
2022-07-18	103.61	105.33	103.05	103.75	101.58	1,149,500
2022-07-15	102.36	103.80	100.78	103.05	100.89	541,400
2022-07-14	100.26	101.09	98.630	100.27	98.170	647,900
2022-07-13	100.45	102.95	100.45	102.05	99.913	414,500
2022-07-12	100.26	103.05	99.900	101.83	99.698	604,800
2022-07-11	102.54	102.68	101.10	101.32	99.198	424,600
2022-07-08	105.15	106.00	103.40	103.44	101.27	557,200
2022-07-07	103.05	105.38	103.05	105.29	103.09	649,000
2022-07-06	101.00	103.27	99.980	102.25	100.11	991,200
2022-07-05	104.64	105.10	102.42	104.90	102.70	653,000
2022-07-01	100.41	106.18	100.35	105.97	103.75	1,157,000

← NewerPage 18 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.