Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	143.76	144.16	139.48	140.10	136.95	706,300
2022-04-01	145.79	146.52	143.63	144.18	140.93	580,000
2022-03-31	145.47	147.38	144.79	144.95	141.69	453,700
2022-03-30	148.19	148.19	144.61	145.57	142.29	478,200
2022-03-29	148.57	150.14	146.00	147.94	144.61	587,100
2022-03-28	147.59	149.48	146.38	149.36	146.00	616,900
2022-03-25	146.83	148.27	145.83	148.09	144.76	434,700
2022-03-24	144.40	146.80	143.82	146.35	143.06	399,500
2022-03-23	145.97	146.17	142.78	143.81	140.57	862,700
2022-03-22	148.19	148.53	145.72	146.60	143.30	429,000
2022-03-21	147.31	149.72	146.85	147.55	144.23	782,200
2022-03-18	147.24	147.80	144.54	146.79	143.49	1,402,300
2022-03-17	148.74	149.27	147.30	149.09	145.73	661,000
2022-03-16	149.65	151.41	147.41	149.70	146.33	488,600
2022-03-15	147.76	149.47	147.13	148.98	145.63	581,700
2022-03-14	151.99	152.58	145.82	146.17	142.88	421,400
2022-03-11	150.84	153.22	150.23	150.66	147.27	705,100
2022-03-10	149.25	153.28	148.46	150.45	147.06	538,300
2022-03-09	151.87	153.34	150.64	151.26	147.85	476,800
2022-03-08	151.00	153.07	149.16	149.32	145.96	624,400
2022-03-07	149.06	150.90	147.47	150.42	147.03	626,300
2022-03-04	147.50	149.79	145.53	149.46	146.10	512,200
2022-03-03	150.27	150.72	147.68	149.85	146.48	549,200
2022-03-02	146.05	150.67	145.05	149.06	145.70	1,042,600
2022-03-01	143.14	145.53	142.00	144.88	141.62	625,800
2022-02-28	140.48	143.94	139.28	143.93	140.69	842,500
2022-02-25	144.96	149.87	142.50	144.82	141.36	1,967,400
2022-02-24	130.73	136.62	129.47	136.39	133.14	1,163,900
2022-02-23	134.89	135.00	131.68	133.32	130.14	536,200
2022-02-22	134.05	135.45	132.70	134.06	130.86	789,500
2022-02-18	136.16	137.94	134.70	134.79	131.57	509,400
2022-02-17	136.86	137.35	134.02	136.36	133.11	379,000
2022-02-16	134.58	138.19	134.16	137.81	134.52	729,500
2022-02-15	133.03	135.24	132.72	135.12	131.90	462,800
2022-02-14	133.03	133.99	131.24	132.22	129.06	540,400
2022-02-11	133.80	135.82	131.43	132.59	129.43	485,300
2022-02-10	135.95	137.20	132.75	133.57	130.38	646,500
2022-02-09	133.33	137.84	133.20	136.84	133.57	621,000
2022-02-08	128.02	132.78	127.38	132.32	129.16	809,100
2022-02-07	129.76	129.93	125.88	127.21	124.17	863,000
2022-02-04	130.34	131.31	127.52	129.81	126.71	428,400
2022-02-03	132.83	133.07	130.89	131.45	128.31	406,200
2022-02-02	129.76	133.05	129.18	132.69	129.52	429,400
2022-02-01	130.15	131.25	129.43	130.46	127.35	461,000
2022-01-31	128.64	131.03	128.64	130.06	126.96	789,300
2022-01-28	125.99	129.85	125.62	129.78	126.68	673,500
2022-01-27	125.00	129.47	123.26	126.49	123.47	808,500
2022-01-26	127.90	130.91	127.61	129.17	126.09	637,300
2022-01-25	129.43	129.82	125.49	127.96	124.91	933,500
2022-01-24	126.51	130.99	125.31	130.74	127.62	853,600
2022-01-21	128.55	130.58	127.73	128.35	125.29	652,100
2022-01-20	129.93	131.59	127.75	127.99	124.94	558,300
2022-01-19	129.82	131.35	129.26	129.42	126.33	502,300
2022-01-18	133.01	133.55	129.66	129.97	126.87	507,700
2022-01-14	132.13	134.04	131.26	133.67	130.48	670,700
2022-01-13	129.34	134.88	128.65	133.05	129.88	953,300
2022-01-12	131.14	132.37	127.76	129.11	126.03	798,200
2022-01-11	128.00	131.76	126.05	130.82	127.70	1,256,700
2022-01-10	132.82	132.89	130.70	132.86	129.69	568,500
2022-01-07	130.98	133.57	130.83	131.97	128.82	757,300

← NewerPage 20 of 79 · 4,730 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.