Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	148.23	151.40	147.07	151.27	151.09	885,800
2026-07-22	149.32	151.90	148.55	149.34	149.16	549,800
2026-07-21	150.50	150.74	148.58	149.91	149.73	544,000
2026-07-20	151.00	151.40	149.04	150.64	150.46	687,200
2026-07-17	153.04	155.72	151.00	151.16	150.98	524,600
2026-07-16	148.87	155.14	148.87	153.54	153.36	955,400
2026-07-15	143.93	148.90	143.60	148.02	147.85	795,300
2026-07-14	145.00	147.98	142.38	144.23	144.06	1,652,500
2026-07-13	155.98	157.81	152.64	152.77	152.59	607,000
2026-07-10	155.80	156.31	153.11	155.57	155.39	468,600
2026-07-09	155.30	157.03	153.53	155.20	155.02	647,200
2026-07-08	158.10	158.10	152.03	156.43	156.25	1,207,600
2026-07-07	160.80	162.13	159.90	161.26	161.07	639,300
2026-07-06	160.00	160.88	156.82	158.05	157.86	791,900
2026-07-02	152.50	161.47	151.69	158.33	158.14	1,311,100
2026-07-01	149.16	151.64	147.69	150.58	150.40	883,000
2026-06-30	145.29	149.61	145.15	148.69	148.52	936,900
2026-06-29	146.17	148.02	144.54	147.02	146.85	1,064,000
2026-06-26	145.39	146.66	144.70	145.69	145.52	918,500
2026-06-25	145.61	146.62	144.09	144.46	144.29	762,000
2026-06-24	146.39	147.00	144.35	145.41	145.24	812,100
2026-06-23	143.06	147.61	143.06	145.85	145.68	823,400
2026-06-22	141.17	142.90	140.83	142.64	142.47	669,400
2026-06-18	142.41	142.41	140.26	141.17	141.00	2,193,000
2026-06-17	145.68	147.25	141.01	141.26	141.09	857,500
2026-06-16	146.66	148.18	145.55	146.90	146.73	668,700
2026-06-15	147.39	148.00	143.50	145.97	145.80	1,009,300
2026-06-12	146.30	147.80	145.24	146.42	146.25	677,200
2026-06-11	144.82	147.50	144.51	146.05	145.88	906,000
2026-06-10	146.61	146.84	143.21	144.82	144.65	676,100
2026-06-09	143.27	146.75	141.74	146.59	146.42	1,062,500
2026-06-08	145.17	145.43	140.08	142.87	142.70	1,379,200
2026-06-05	144.60	148.58	144.00	145.17	144.80	1,330,900
2026-06-04	147.40	148.89	142.00	142.72	142.36	1,080,800
2026-06-03	142.00	146.95	140.76	145.98	145.61	1,406,000
2026-06-02	144.90	146.67	142.34	142.55	142.19	1,094,700
2026-06-01	145.04	146.06	142.69	144.69	144.32	1,439,800
2026-05-29	150.78	152.07	145.61	146.11	145.74	4,855,900
2026-05-28	153.34	153.88	149.15	150.12	149.74	1,199,400
2026-05-27	156.15	159.52	154.24	154.29	153.90	856,600
2026-05-26	156.41	158.97	154.47	156.63	156.23	1,063,200
2026-05-22	162.51	163.43	157.42	157.80	157.40	1,235,900
2026-05-21	160.00	163.63	157.01	162.45	162.04	969,100
2026-05-20	165.28	167.27	162.93	164.32	163.90	651,600
2026-05-19	168.61	169.55	161.32	166.45	166.03	809,700
2026-05-18	168.47	172.17	168.32	169.27	168.84	624,900
2026-05-15	172.05	172.75	167.47	168.64	168.21	1,097,600
2026-05-14	171.97	172.79	168.62	170.67	170.23	813,600
2026-05-13	172.08	173.08	166.92	171.01	170.57	934,000
2026-05-12	168.14	172.37	166.05	169.63	169.20	880,900
2026-05-11	169.88	171.07	167.21	168.23	167.80	959,800
2026-05-08	173.85	175.00	168.81	169.96	169.53	1,109,800
2026-05-07	168.35	172.87	168.22	170.56	170.13	1,254,600
2026-05-06	167.00	171.72	164.21	168.49	168.06	1,108,100
2026-05-05	165.76	168.45	165.00	165.40	164.98	1,097,600
2026-05-04	166.95	167.84	163.09	166.07	165.65	1,184,500
2026-05-01	168.25	170.46	166.11	167.00	166.57	1,069,900
2026-04-30	169.47	171.49	165.71	168.27	167.84	1,142,100
2026-04-29	160.01	169.97	159.00	167.97	167.54	1,575,600
2026-04-28	184.01	184.38	161.49	162.54	162.13	1,619,300

← NewerPage 2 of 79 · 4,728 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.