Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	134.00	134.84	130.57	130.98	127.85	669,000
2022-01-05	132.90	137.72	132.90	133.80	130.61	664,100
2022-01-04	132.30	136.00	132.20	133.82	130.63	570,900
2022-01-03	130.15	132.15	129.70	132.02	128.87	569,400
2021-12-31	130.29	131.19	129.10	129.66	126.57	307,100
2021-12-30	131.33	132.00	130.50	130.75	127.63	234,700
2021-12-29	130.64	131.97	130.32	131.00	127.87	256,600
2021-12-28	128.97	131.18	128.92	130.65	127.53	292,300
2021-12-27	128.19	128.82	127.48	128.71	125.64	209,400
2021-12-23	128.24	129.72	127.70	128.13	125.07	307,600
2021-12-22	128.00	129.20	126.84	127.60	124.56	498,200
2021-12-21	124.96	127.83	124.64	127.70	124.65	706,200
2021-12-20	126.08	126.08	121.59	124.61	121.64	515,000
2021-12-17	128.29	128.76	125.94	127.80	124.75	1,464,300
2021-12-16	130.21	130.55	127.77	128.30	125.24	521,600
2021-12-15	127.74	129.64	127.01	129.41	126.32	801,700
2021-12-14	128.67	130.90	127.66	127.89	124.84	549,600
2021-12-13	128.38	129.44	127.74	128.80	125.73	402,100
2021-12-10	129.92	131.21	126.86	128.40	125.34	855,400
2021-12-09	129.35	130.26	127.92	129.12	126.04	656,000
2021-12-08	128.47	130.12	127.53	129.68	126.59	803,600
2021-12-07	126.78	130.04	125.93	128.42	125.36	727,100
2021-12-06	123.44	127.70	121.81	126.06	123.05	924,000
2021-12-03	122.08	123.75	121.10	121.64	118.74	1,026,600
2021-12-02	117.34	123.23	116.96	121.62	118.72	958,300
2021-12-01	120.45	122.53	116.23	116.39	113.61	1,024,900
2021-11-30	119.79	120.88	117.94	118.73	115.90	1,320,200
2021-11-29	125.20	125.52	121.02	121.27	118.18	916,600
2021-11-26	125.43	126.10	123.02	124.36	121.19	509,800
2021-11-24	130.02	130.67	128.77	128.88	125.60	571,600
2021-11-23	127.69	130.18	126.50	129.95	126.64	719,900
2021-11-22	124.31	128.06	123.50	127.23	123.99	625,100
2021-11-19	125.27	125.67	122.61	123.98	120.82	926,600
2021-11-18	126.94	127.28	124.53	125.83	122.62	1,125,300
2021-11-17	128.50	128.89	127.07	127.26	124.02	757,400
2021-11-16	128.95	129.19	127.48	128.68	125.40	836,400
2021-11-15	131.00	131.00	128.29	128.68	125.40	605,400
2021-11-12	131.21	131.45	129.20	130.84	127.51	354,600
2021-11-11	129.00	130.39	128.49	130.27	126.95	533,600
2021-11-10	128.84	130.06	128.49	129.37	126.07	415,800
2021-11-09	129.19	129.99	127.98	128.43	125.16	599,200
2021-11-08	130.31	131.00	127.15	129.16	125.87	520,200
2021-11-05	126.58	130.40	125.86	129.88	126.57	1,090,800
2021-11-04	125.05	126.48	124.33	126.20	122.99	698,000
2021-11-03	121.94	125.35	121.23	124.84	121.66	954,900
2021-11-02	125.35	125.71	122.67	122.93	119.80	653,600
2021-11-01	124.39	125.77	123.96	124.93	121.75	565,000
2021-10-29	126.01	127.14	123.46	124.10	120.94	995,900
2021-10-28	125.93	127.37	125.39	126.17	122.96	693,100
2021-10-27	124.79	127.16	123.64	124.92	121.74	918,800
2021-10-26	127.00	130.75	125.76	126.17	122.96	1,470,800
2021-10-25	135.80	135.90	133.57	133.69	130.28	771,700
2021-10-22	135.00	138.10	134.59	135.62	132.17	716,300
2021-10-21	134.82	137.48	134.26	137.35	133.85	803,400
2021-10-20	132.96	135.21	132.59	133.79	130.38	599,500

← NewerPage 21 of 21 · 1,255 trading days

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.