Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	130.41	131.00	128.76	128.85	125.57	608,900
2021-10-11	130.53	131.10	130.02	130.10	126.79	485,700
2021-10-08	132.54	132.87	130.18	130.43	127.11	454,700
2021-10-07	133.32	134.60	132.74	133.16	129.77	586,600
2021-10-06	132.74	133.62	129.29	132.44	129.07	732,000
2021-10-05	136.13	136.31	133.66	133.86	130.45	814,700
2021-10-04	138.76	141.07	135.36	135.91	132.45	989,800
2021-10-01	138.86	139.65	137.13	138.83	135.29	595,500
2021-09-30	143.79	143.88	138.30	138.37	134.85	756,900
2021-09-29	143.77	144.10	142.71	143.27	139.62	775,900
2021-09-28	144.86	145.43	143.12	143.65	139.99	754,700
2021-09-27	145.29	147.71	144.45	144.65	140.97	732,900
2021-09-24	140.08	145.39	140.05	144.76	141.07	790,000
2021-09-23	146.67	146.79	144.38	144.42	140.74	1,532,300
2021-09-22	146.47	147.51	145.26	145.65	141.94	633,700
2021-09-21	146.04	147.52	144.88	145.25	141.55	552,100
2021-09-20	143.73	145.27	143.16	144.58	140.90	543,100
2021-09-17	146.19	147.22	144.51	145.92	142.20	1,282,000
2021-09-16	146.72	147.80	145.35	146.89	143.15	424,200
2021-09-15	146.42	147.42	144.53	146.44	142.71	685,500
2021-09-14	150.59	151.17	146.71	146.82	143.08	885,900
2021-09-13	148.40	150.23	147.26	149.82	146.00	580,900
2021-09-10	150.56	150.57	146.88	147.43	143.67	517,100
2021-09-09	148.55	152.36	148.46	150.12	146.30	554,900
2021-09-08	149.90	152.36	147.20	148.73	144.94	1,076,400
2021-09-07	155.44	156.20	154.10	155.38	151.42	483,000
2021-09-03	156.72	156.99	154.75	156.22	152.24	441,300
2021-09-02	155.59	157.39	155.21	157.09	153.09	469,000
2021-09-01	156.21	156.62	153.75	155.45	151.49	425,600
2021-08-31	155.19	157.38	155.01	155.76	151.79	615,300
2021-08-30	157.20	157.25	155.54	156.02	151.85	401,800
2021-08-27	154.96	157.30	154.19	156.79	152.60	502,000
2021-08-26	155.09	155.09	153.08	154.54	150.41	513,400
2021-08-25	154.29	157.34	153.27	155.17	151.02	365,100
2021-08-24	153.30	155.45	152.01	154.62	150.49	640,700
2021-08-23	154.11	154.29	151.64	153.07	148.98	499,000
2021-08-20	150.55	154.98	150.55	153.39	149.29	602,900
2021-08-19	147.45	151.56	147.21	150.85	146.82	540,900
2021-08-18	150.97	151.07	148.59	148.67	144.70	461,300
2021-08-17	150.21	151.92	150.04	151.79	147.73	359,200
2021-08-16	148.85	151.76	148.26	151.45	147.40	309,200
2021-08-13	148.66	149.52	148.21	149.39	145.40	331,100
2021-08-12	144.44	149.00	144.44	148.65	144.68	711,200
2021-08-11	147.40	148.52	145.54	148.36	144.40	427,100
2021-08-10	149.79	151.10	146.55	147.10	143.17	537,500
2021-08-09	151.60	151.60	149.54	150.49	146.47	412,000
2021-08-06	153.04	153.85	151.54	152.77	148.69	914,000
2021-08-05	154.80	155.41	151.21	152.53	148.45	346,700
2021-08-04	159.13	160.81	154.37	154.44	150.31	458,800
2021-08-03	160.00	160.75	156.93	160.62	156.33	373,600
2021-08-02	160.57	162.23	159.04	159.63	155.36	552,900
2021-07-30	158.48	160.91	158.48	160.41	156.12	486,100
2021-07-29	159.13	159.71	157.79	158.97	154.72	525,200
2021-07-28	160.00	160.00	155.60	157.90	153.68	892,100
2021-07-27	165.00	165.00	154.86	159.12	154.87	1,538,700
2021-07-26	153.19	156.44	152.07	154.61	150.48	841,000
2021-07-23	152.33	153.07	150.94	152.67	148.59	410,800
2021-07-22	153.01	153.51	149.33	150.68	146.65	463,300
2021-07-21	154.92	156.48	153.24	153.61	149.51	343,700
2021-07-20	149.94	156.70	149.44	153.17	149.08	1,004,100

← NewerPage 22 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.