Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	149.07	150.59	146.00	146.52	142.43	884,800
2021-04-21	145.00	148.81	144.75	147.88	143.75	485,300
2021-04-20	146.44	147.21	144.00	144.88	140.83	682,400
2021-04-19	146.62	147.28	144.00	146.04	141.96	538,400
2021-04-16	142.00	147.02	142.00	146.14	142.06	879,700
2021-04-15	138.03	141.61	137.32	141.12	137.18	1,011,900
2021-04-14	137.53	139.10	136.85	137.52	133.68	396,100
2021-04-13	137.63	138.46	135.51	137.41	133.57	708,600
2021-04-12	138.62	139.94	138.62	139.26	135.37	301,400
2021-04-09	137.62	138.25	135.75	138.18	134.32	320,700
2021-04-08	135.48	137.82	133.94	136.87	133.05	513,200
2021-04-07	138.00	138.06	135.94	136.61	132.79	492,700
2021-04-06	135.93	137.74	134.62	137.02	133.19	504,500
2021-04-05	135.50	136.71	134.20	136.37	132.56	458,800
2021-04-01	133.19	134.88	132.00	134.40	130.65	386,000
2021-03-31	136.50	137.43	133.29	133.39	129.66	630,600
2021-03-30	135.01	136.19	133.82	136.19	132.39	370,700
2021-03-29	134.72	137.50	133.96	135.13	131.36	453,000
2021-03-26	136.69	136.69	133.44	135.15	131.37	567,500
2021-03-25	133.79	136.22	131.97	135.50	131.71	607,900
2021-03-24	133.43	136.32	132.91	133.48	129.75	491,200
2021-03-23	136.57	137.20	131.63	132.82	129.11	396,500
2021-03-22	136.83	137.97	135.40	137.31	133.47	726,500
2021-03-19	139.02	140.59	137.13	138.00	134.15	1,098,000
2021-03-18	138.00	141.75	138.00	139.27	135.38	444,800
2021-03-17	137.66	139.64	135.96	138.80	134.92	427,800
2021-03-16	139.14	139.33	136.17	136.62	132.80	411,700
2021-03-15	137.24	140.15	137.24	140.13	136.22	411,800
2021-03-12	134.28	137.63	133.41	137.54	133.70	456,500
2021-03-11	132.93	135.56	132.79	132.93	129.02	482,200
2021-03-10	131.81	134.69	131.07	133.59	129.66	531,500
2021-03-09	135.63	136.70	130.98	131.36	127.50	584,600
2021-03-08	132.45	135.49	132.39	134.58	130.62	415,200
2021-03-05	128.36	132.19	126.87	131.34	127.48	619,400
2021-03-04	126.60	129.86	125.00	127.12	123.38	1,160,500
2021-03-03	128.21	129.15	125.83	126.78	123.05	623,600
2021-03-02	127.39	130.51	127.01	129.35	125.55	560,500
2021-03-01	125.94	130.92	125.94	127.90	124.14	1,069,200
2021-02-26	133.14	133.97	125.31	125.33	121.65	1,061,600
2021-02-25	138.01	138.50	134.01	134.92	130.95	814,100
2021-02-24	133.90	138.84	133.90	137.94	133.88	777,400
2021-02-23	133.00	136.41	131.37	133.79	129.86	739,800
2021-02-22	128.36	132.61	127.55	131.78	127.91	778,000
2021-02-19	127.55	129.96	126.75	129.67	125.86	459,300
2021-02-18	128.26	128.76	126.27	127.43	123.68	420,500
2021-02-17	127.62	129.29	127.39	129.02	125.23	249,200
2021-02-16	129.61	129.74	127.60	128.21	124.44	380,200
2021-02-12	129.54	130.49	128.43	129.28	125.48	268,900
2021-02-11	130.88	131.95	129.89	130.04	126.22	509,800
2021-02-10	130.66	131.62	129.81	130.50	126.66	287,200
2021-02-09	132.24	132.40	129.02	130.51	126.67	527,700
2021-02-08	130.87	132.06	130.50	131.45	127.59	389,000
2021-02-05	132.66	132.66	129.34	130.69	126.85	615,900
2021-02-04	129.95	132.01	129.21	131.70	127.83	474,600
2021-02-03	127.30	129.96	126.80	129.58	125.77	840,900
2021-02-02	128.89	130.69	127.22	128.02	124.26	660,400
2021-02-01	125.73	128.31	123.54	127.68	123.93	658,000
2021-01-29	127.40	127.98	123.85	124.68	121.01	638,000
2021-01-28	127.16	129.59	126.25	127.84	124.08	927,400
2021-01-27	125.00	126.63	123.82	125.69	122.00	1,241,400

← NewerPage 24 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.