Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	106.99	109.06	106.45	106.71	103.57	684,500
2020-08-03	110.30	110.86	107.11	107.75	104.58	945,500
2020-07-31	111.27	111.57	108.38	109.90	106.67	652,700
2020-07-30	111.51	113.06	108.56	112.07	108.78	588,300
2020-07-29	110.16	114.83	110.16	113.12	109.79	743,200
2020-07-28	112.00	114.41	108.09	109.07	105.86	1,014,500
2020-07-27	107.10	110.27	105.78	109.37	106.15	980,700
2020-07-24	108.21	108.78	106.69	108.08	104.90	657,000
2020-07-23	105.76	107.91	105.75	107.50	104.34	862,100
2020-07-22	102.12	106.96	101.55	106.01	102.89	1,096,500
2020-07-21	96.690	101.47	96.690	100.20	97.254	1,180,300
2020-07-20	97.600	97.640	95.030	96.030	93.207	595,900
2020-07-17	99.030	99.200	96.620	97.600	94.731	612,500
2020-07-16	97.390	99.450	95.540	98.400	95.507	503,200
2020-07-15	94.900	98.600	94.850	97.950	95.071	564,400
2020-07-14	89.690	92.940	88.810	92.680	89.955	624,200
2020-07-13	89.900	92.000	89.090	90.080	87.432	614,100
2020-07-10	88.180	89.920	87.000	89.760	87.121	457,300
2020-07-09	89.750	90.340	86.670	88.610	86.005	563,400
2020-07-08	91.740	91.880	88.990	90.700	88.034	480,500
2020-07-07	93.480	94.000	90.740	91.170	88.490	476,300
2020-07-06	95.460	96.870	93.000	94.820	92.033	967,800
2020-07-02	95.030	98.390	93.340	93.610	90.858	1,077,700
2020-07-01	93.310	96.000	92.260	93.180	90.441	669,200
2020-06-30	91.570	93.420	89.230	92.890	90.159	635,800
2020-06-29	90.570	93.330	89.030	92.270	89.558	512,300
2020-06-26	90.410	92.920	88.470	89.340	86.714	1,187,300
2020-06-25	88.740	92.070	87.860	90.440	87.781	1,021,100
2020-06-24	93.670	93.700	89.060	89.300	86.675	1,294,000
2020-06-23	97.310	97.540	94.390	95.540	92.731	936,100
2020-06-22	96.320	96.630	93.700	96.110	93.285	979,800
2020-06-19	99.790	101.87	95.840	96.700	93.857	1,468,900
2020-06-18	96.010	98.490	93.440	97.770	94.896	688,600
2020-06-17	102.37	102.37	96.440	96.860	94.013	855,900
2020-06-16	103.89	105.17	98.930	102.00	99.002	861,100
2020-06-15	92.510	100.75	91.220	100.53	97.575	1,102,600
2020-06-12	98.800	99.440	92.840	95.580	92.770	886,700
2020-06-11	98.340	99.820	92.220	94.900	92.110	1,330,200
2020-06-10	108.73	108.85	102.40	102.45	99.438	649,800
2020-06-09	113.17	113.81	107.18	109.22	106.01	920,000
2020-06-08	110.53	114.54	110.01	111.21	107.94	791,100
2020-06-05	105.48	112.97	105.48	109.16	105.95	924,300
2020-06-04	102.83	105.09	101.61	102.91	99.885	676,000
2020-06-03	105.27	107.90	104.32	104.43	101.36	475,000
2020-06-02	104.69	105.45	103.12	104.03	100.97	422,900
2020-06-01	105.00	107.66	103.15	104.59	101.52	692,900
2020-05-29	106.59	106.95	103.19	105.45	102.35	903,600
2020-05-28	111.88	111.88	106.37	107.25	104.10	470,600
2020-05-27	108.42	111.11	106.99	110.43	107.18	573,900
2020-05-26	107.73	109.72	105.87	106.38	103.25	770,400
2020-05-22	105.90	106.10	101.20	104.17	101.11	571,600
2020-05-21	102.80	106.15	101.93	105.57	102.47	714,800
2020-05-20	101.51	103.94	100.28	103.28	100.24	723,700
2020-05-19	99.400	102.39	97.380	100.51	97.555	590,700
2020-05-18	96.220	101.22	96.220	100.13	97.186	903,700
2020-05-15	91.140	93.590	90.510	92.630	89.907	443,200
2020-05-14	90.370	91.670	86.650	91.480	88.791	629,800
2020-05-13	93.090	94.070	90.090	91.800	89.101	544,800
2020-05-12	99.180	100.23	93.520	93.520	90.771	569,200
2020-05-11	100.79	100.79	97.730	98.470	95.575	422,900

← NewerPage 27 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.