Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	148.99	149.45	145.33	146.29	142.38	608,100
2021-07-16	153.91	154.11	151.17	151.33	147.29	331,800
2021-07-15	151.72	153.96	151.72	153.14	149.05	439,300
2021-07-14	153.50	154.39	152.32	153.08	148.99	567,600
2021-07-13	154.15	154.65	151.70	152.85	148.77	541,100
2021-07-12	153.29	156.17	152.24	154.68	150.55	603,100
2021-07-09	152.82	154.35	151.74	153.95	149.84	563,000
2021-07-08	150.21	151.94	148.53	150.35	146.33	667,400
2021-07-07	149.77	152.88	149.77	152.29	148.22	826,200
2021-07-06	150.29	151.11	147.64	150.69	146.66	714,300
2021-07-02	149.39	151.53	149.39	151.14	147.10	941,800
2021-07-01	147.08	150.53	147.08	149.51	145.51	637,100
2021-06-30	146.40	146.99	144.81	146.43	142.52	906,000
2021-06-29	148.39	149.13	146.11	146.24	142.33	513,400
2021-06-28	150.84	150.89	147.00	148.32	144.36	993,200
2021-06-25	149.75	151.51	149.11	151.18	147.14	423,100
2021-06-24	150.96	150.96	148.52	149.42	145.43	657,600
2021-06-23	151.31	151.31	149.61	149.71	145.71	557,600
2021-06-22	151.54	152.65	150.60	151.33	147.29	401,700
2021-06-21	147.46	152.09	147.44	151.85	147.79	510,100
2021-06-18	149.87	150.30	146.67	146.71	142.79	1,462,200
2021-06-17	154.73	155.12	150.87	151.88	147.82	762,600
2021-06-16	156.13	156.73	154.04	154.15	150.03	537,100
2021-06-15	156.38	157.90	155.02	156.61	152.43	444,700
2021-06-14	159.87	160.33	155.49	156.37	152.19	500,200
2021-06-11	160.40	160.49	158.29	160.38	156.09	521,500
2021-06-10	158.27	160.27	157.91	159.53	155.27	548,700
2021-06-09	160.05	160.19	158.81	159.47	155.21	355,400
2021-06-08	158.77	160.10	157.11	159.67	155.40	570,900
2021-06-07	160.16	160.82	158.90	158.98	154.73	747,200
2021-06-04	159.59	160.24	158.54	159.76	155.49	419,700
2021-06-03	156.99	159.40	155.53	158.86	154.61	528,400
2021-06-02	160.99	161.04	157.27	157.72	153.51	1,198,900
2021-06-01	160.43	161.00	158.28	160.53	156.24	686,600
2021-05-28	159.50	160.05	157.58	159.63	155.17	848,300
2021-05-27	161.62	162.51	158.71	159.13	154.68	1,014,100
2021-05-26	159.93	160.88	159.27	160.15	155.68	1,527,500
2021-05-25	158.99	160.18	157.85	159.75	155.29	1,471,500
2021-05-24	158.64	160.23	157.37	159.00	154.56	658,500
2021-05-21	159.02	160.29	157.94	158.05	153.63	696,100
2021-05-20	156.77	159.37	154.72	158.10	153.68	767,900
2021-05-19	157.15	158.00	154.43	156.93	152.55	660,400
2021-05-18	159.64	160.81	157.75	158.21	153.79	625,300
2021-05-17	159.76	161.60	159.00	160.60	156.11	503,600
2021-05-14	158.28	160.23	157.71	159.76	155.30	428,900
2021-05-13	153.21	158.94	152.45	157.88	153.47	640,900
2021-05-12	155.56	156.37	153.77	154.09	149.79	926,300
2021-05-11	155.89	157.21	154.65	155.35	151.01	596,500
2021-05-10	156.22	159.19	155.31	157.05	152.66	443,500
2021-05-07	153.43	156.23	152.61	155.19	150.85	367,400
2021-05-06	153.55	154.70	152.35	154.49	150.17	439,700
2021-05-05	153.65	154.15	151.27	153.53	149.24	495,500
2021-05-04	150.17	153.23	150.17	152.96	148.69	620,300
2021-05-03	150.00	151.65	148.58	150.58	146.37	469,700
2021-04-30	147.47	149.69	147.47	148.41	144.26	595,400
2021-04-29	148.07	150.87	147.85	148.59	144.44	532,900
2021-04-28	146.86	150.07	145.02	147.81	143.68	665,500
2021-04-27	143.39	147.75	143.11	145.91	141.83	958,200
2021-04-26	145.80	146.65	144.69	145.78	141.71	637,200
2021-04-23	146.11	146.70	144.10	145.51	141.45	527,900

← NewerPage 23 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.