Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	109.13	110.24	105.78	106.37	103.24	767,200
2020-10-27	114.17	115.25	111.13	111.39	108.12	458,000
2020-10-26	113.31	115.76	112.16	114.79	111.42	871,600
2020-10-23	112.79	115.85	112.51	115.58	112.18	419,900
2020-10-22	112.46	114.05	110.87	112.13	108.83	471,700
2020-10-21	112.14	113.15	110.01	111.88	108.59	353,800
2020-10-20	111.12	114.22	110.49	112.72	109.41	323,500
2020-10-19	112.43	113.25	110.07	110.35	107.11	403,700
2020-10-16	112.81	114.65	111.74	112.89	109.57	445,400
2020-10-15	109.29	112.83	108.76	112.71	109.40	482,500
2020-10-14	109.20	112.86	109.20	111.05	107.79	409,500
2020-10-13	108.94	111.08	107.63	109.43	106.21	502,300
2020-10-12	111.24	111.78	108.48	109.82	106.59	374,300
2020-10-09	120.00	120.01	111.51	111.73	108.45	562,800
2020-10-08	110.43	113.22	110.12	112.89	109.57	363,300
2020-10-07	111.37	113.82	108.64	109.50	106.28	717,100
2020-10-06	112.64	113.78	110.24	110.64	107.39	579,300
2020-10-05	110.04	111.88	109.18	111.54	108.26	551,600
2020-10-02	104.09	109.97	103.36	109.15	105.94	482,600
2020-10-01	107.12	108.10	104.57	106.20	103.08	647,300
2020-09-30	103.47	108.61	103.33	107.02	103.87	747,800
2020-09-29	103.21	104.00	99.960	102.53	99.516	737,600
2020-09-28	106.72	108.95	103.81	104.41	101.34	1,135,500
2020-09-25	101.47	105.88	101.47	105.39	102.29	478,800
2020-09-24	101.13	103.91	99.470	102.63	99.613	720,500
2020-09-23	106.58	107.49	101.19	101.58	98.594	831,200
2020-09-22	107.58	107.70	103.99	106.43	103.30	834,400
2020-09-21	107.11	108.71	101.05	107.84	104.67	1,924,800
2020-09-18	121.31	121.95	117.80	117.93	114.46	1,270,500
2020-09-17	119.93	122.41	117.39	122.03	118.44	698,400
2020-09-16	118.58	122.99	118.20	121.49	117.92	941,800
2020-09-15	117.45	118.92	116.90	117.70	114.24	842,000
2020-09-14	114.00	117.30	113.74	116.88	113.44	547,500
2020-09-11	112.91	114.00	112.26	113.20	109.87	956,200
2020-09-10	112.08	114.17	111.69	112.88	109.56	672,300
2020-09-09	110.17	112.58	109.77	111.22	107.95	552,900
2020-09-08	113.75	113.75	109.06	109.32	106.11	656,900
2020-09-04	113.35	114.85	111.48	113.57	110.23	619,000
2020-09-03	113.50	114.60	111.06	112.10	108.80	576,100
2020-09-02	110.45	112.88	108.90	112.34	109.04	505,700
2020-09-01	109.45	110.70	108.57	110.57	107.32	458,400
2020-08-31	111.97	112.68	110.21	110.35	107.11	562,100
2020-08-28	112.09	112.69	110.96	112.62	109.31	202,200
2020-08-27	109.39	113.37	108.80	111.94	108.65	359,700
2020-08-26	109.48	109.59	106.73	108.30	105.12	541,000
2020-08-25	111.60	111.60	108.14	109.70	106.48	406,800
2020-08-24	109.80	112.68	108.21	111.08	107.81	457,700
2020-08-21	110.05	111.33	108.17	108.70	105.50	778,400
2020-08-20	110.75	112.39	109.16	110.22	106.98	332,100
2020-08-19	112.35	113.75	111.70	111.88	108.59	463,200
2020-08-18	114.71	114.75	111.38	112.11	108.81	515,900
2020-08-17	114.60	115.28	113.46	114.39	111.03	449,600
2020-08-14	111.49	114.45	111.36	114.16	110.80	426,300
2020-08-13	112.50	113.00	110.88	111.93	108.64	414,400
2020-08-12	113.84	114.20	112.34	113.46	110.12	449,400
2020-08-11	114.10	115.44	112.68	112.96	109.64	559,000
2020-08-10	109.62	114.10	109.50	112.62	109.31	642,600
2020-08-07	107.21	110.11	107.21	109.44	106.22	770,100
2020-08-06	108.28	109.16	106.78	107.82	104.65	535,600
2020-08-05	107.93	109.80	107.23	108.14	104.96	650,400

← NewerPage 26 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.