Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	128.70	129.10	126.84	127.75	123.99	605,400
2021-01-25	128.62	128.67	125.77	127.56	123.81	603,700
2021-01-22	130.04	131.02	128.53	129.10	125.30	502,100
2021-01-21	132.26	132.78	130.27	130.74	126.90	333,600
2021-01-20	130.41	132.65	129.75	131.70	127.83	381,300
2021-01-19	133.31	133.87	129.82	130.40	126.57	513,800
2021-01-15	132.75	133.82	131.83	132.48	128.59	521,100
2021-01-14	136.11	136.78	133.14	133.59	129.66	454,000
2021-01-13	137.10	137.99	133.94	135.68	131.69	587,700
2021-01-12	135.15	138.01	134.00	137.57	133.53	838,500
2021-01-11	138.00	140.57	131.70	135.12	131.15	1,260,600
2021-01-08	142.77	143.54	140.16	141.14	136.99	510,700
2021-01-07	142.54	143.84	140.97	142.46	138.27	527,200
2021-01-06	138.13	143.21	138.13	141.71	137.54	634,800
2021-01-05	133.10	138.09	131.85	136.10	132.10	514,800
2021-01-04	137.80	138.47	133.12	135.28	131.30	487,300
2020-12-31	136.55	137.92	135.18	137.50	133.46	225,000
2020-12-30	136.27	137.50	135.16	136.13	132.13	287,500
2020-12-29	136.84	137.30	135.23	136.18	132.18	288,300
2020-12-28	137.86	138.49	136.08	136.53	132.52	279,700
2020-12-24	137.56	137.60	135.33	136.93	132.90	98,600
2020-12-23	137.00	138.17	136.64	137.06	133.03	257,800
2020-12-22	136.39	137.24	134.69	135.80	131.81	298,100
2020-12-21	135.15	136.40	132.88	135.81	131.82	475,700
2020-12-18	139.55	140.19	136.47	137.29	133.25	987,400
2020-12-17	138.42	140.24	137.72	139.73	135.62	601,000
2020-12-16	135.13	138.73	134.85	137.63	133.58	650,400
2020-12-15	136.00	137.45	133.34	135.67	131.68	677,600
2020-12-14	133.99	137.00	131.78	134.56	130.60	791,100
2020-12-11	134.34	135.16	131.13	132.35	128.46	615,000
2020-12-10	132.60	135.97	132.15	135.37	131.39	553,500
2020-12-09	133.58	134.21	132.26	133.91	129.97	329,000
2020-12-08	130.29	133.59	130.29	132.67	128.77	597,200
2020-12-07	133.92	134.84	130.26	131.02	127.17	684,300
2020-12-04	132.86	135.73	132.86	135.18	131.21	339,300
2020-12-03	131.65	132.88	130.12	132.40	128.51	758,700
2020-12-02	130.48	132.70	130.04	132.01	128.13	295,700
2020-12-01	133.05	134.33	130.19	130.84	126.99	615,900
2020-11-30	131.99	131.99	129.07	130.58	126.74	1,632,400
2020-11-27	133.76	134.29	131.34	132.11	128.23	309,000
2020-11-25	133.43	134.29	131.31	133.25	129.33	413,300
2020-11-24	132.55	134.77	131.68	133.95	130.01	523,200
2020-11-23	132.10	133.54	130.24	131.23	127.37	445,000
2020-11-20	134.18	134.39	130.15	130.97	127.12	437,600
2020-11-19	131.69	134.18	129.18	133.95	130.01	512,600
2020-11-18	133.07	134.78	131.03	132.61	128.71	519,600
2020-11-17	131.55	134.07	129.70	133.27	129.35	497,100
2020-11-16	136.45	136.61	131.58	132.91	129.00	475,900
2020-11-13	128.30	134.14	127.20	133.20	129.28	432,500
2020-11-12	128.52	131.59	125.42	127.14	123.40	624,000
2020-11-11	132.40	132.57	127.28	129.61	125.80	624,200
2020-11-10	127.83	133.99	127.76	132.51	128.61	699,200
2020-11-09	126.42	134.52	125.35	126.77	123.04	991,400
2020-11-06	117.47	118.44	116.50	116.62	113.19	405,700
2020-11-05	113.46	119.69	113.04	117.82	114.36	623,900
2020-11-04	119.34	119.34	111.13	112.28	108.98	1,525,400
2020-11-03	115.14	118.88	113.81	118.21	114.73	949,300
2020-11-02	111.51	114.15	110.22	113.88	110.53	968,700
2020-10-30	109.49	112.65	106.01	109.55	106.33	1,215,700
2020-10-29	105.79	106.98	103.35	105.45	102.35	688,600

← NewerPage 25 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.