Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	101.81	102.29	98.890	100.71	98.601	2,943,500
2022-06-29	106.87	108.34	105.00	107.24	104.99	723,800
2022-06-28	108.60	110.00	105.92	106.09	103.87	540,800
2022-06-27	109.43	110.22	107.59	108.19	105.92	1,087,600
2022-06-24	106.35	109.05	104.82	108.77	106.49	1,066,600
2022-06-23	105.34	106.19	104.59	105.39	103.18	611,500
2022-06-22	102.25	106.15	102.25	104.91	102.71	623,700
2022-06-21	105.53	105.53	101.77	102.96	100.80	1,307,400
2022-06-17	101.09	104.82	101.09	103.79	101.62	2,631,900
2022-06-16	102.96	103.20	99.540	101.47	99.345	1,553,200
2022-06-15	105.61	107.33	103.68	105.44	103.23	1,293,700
2022-06-14	109.48	109.48	104.73	104.87	102.67	1,806,300
2022-06-13	112.04	112.85	108.83	109.56	107.27	1,123,200
2022-06-10	115.65	116.54	114.12	114.75	112.35	1,560,200
2022-06-09	119.86	120.30	117.94	117.99	115.52	502,800
2022-06-08	121.30	121.76	119.88	120.41	117.89	444,100
2022-06-07	119.75	122.47	119.00	122.27	119.71	651,600
2022-06-06	121.50	123.02	120.10	121.17	118.63	434,400
2022-06-03	122.01	122.48	121.02	121.17	118.63	691,400
2022-06-02	121.33	122.76	119.00	122.66	120.09	613,800
2022-06-01	125.64	125.64	120.30	120.75	118.22	761,500
2022-05-31	124.50	125.40	123.02	124.61	122.00	1,059,200
2022-05-27	123.98	125.01	123.30	124.96	122.15	479,500
2022-05-26	122.97	124.06	122.34	123.25	120.48	809,400
2022-05-25	121.33	124.34	120.57	122.10	119.35	612,600
2022-05-24	121.73	121.73	118.28	121.41	118.68	486,600
2022-05-23	122.68	122.68	118.23	121.74	119.00	586,600
2022-05-20	119.66	121.05	117.08	120.93	118.21	589,700
2022-05-19	117.75	120.55	116.73	118.89	116.21	774,600
2022-05-18	125.51	125.60	118.84	119.08	116.40	975,600
2022-05-17	125.82	127.49	124.63	127.48	124.61	437,800
2022-05-16	124.73	125.05	122.73	124.25	121.45	542,400
2022-05-13	123.80	125.07	122.31	124.66	121.85	666,800
2022-05-12	122.10	125.05	121.59	123.49	120.71	659,500
2022-05-11	126.02	127.24	121.51	121.87	119.13	676,500
2022-05-10	126.16	126.84	123.59	125.44	122.62	580,500
2022-05-09	126.98	126.98	124.45	125.33	122.51	675,100
2022-05-06	126.00	129.74	124.80	127.80	124.92	784,200
2022-05-05	129.45	130.00	125.08	126.29	123.45	739,400
2022-05-04	125.90	130.18	124.83	129.95	127.02	508,900
2022-05-03	121.79	125.97	121.64	125.11	122.29	610,700
2022-05-02	122.82	123.46	119.42	122.24	119.49	791,500
2022-04-29	123.24	124.95	122.01	122.53	119.77	844,900
2022-04-28	122.88	125.00	119.69	124.16	121.36	904,900
2022-04-27	124.27	126.88	122.63	123.59	120.81	1,007,400
2022-04-26	121.47	127.56	121.06	125.32	122.50	2,666,200
2022-04-25	132.92	140.25	132.02	138.76	135.64	1,515,100
2022-04-22	145.86	146.20	132.59	132.93	129.94	1,524,500
2022-04-21	155.75	158.28	153.19	154.49	151.01	657,000
2022-04-20	152.00	157.30	152.00	155.55	152.05	1,088,100
2022-04-19	152.00	153.52	151.18	151.46	148.05	524,500
2022-04-18	150.00	152.45	150.00	151.40	147.99	437,500
2022-04-14	149.38	152.36	149.38	151.14	147.74	390,000
2022-04-13	149.07	151.16	148.21	148.96	145.61	409,200
2022-04-12	148.12	151.96	147.09	149.27	145.91	732,800
2022-04-11	146.95	149.08	146.32	147.86	144.53	688,400
2022-04-08	144.85	147.00	143.34	146.00	142.71	567,000
2022-04-07	140.38	144.88	139.80	144.37	141.12	757,100
2022-04-06	138.47	141.00	138.47	140.48	137.32	587,200
2022-04-05	139.70	141.88	138.19	139.24	136.11	643,900

← NewerPage 19 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.