Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	98.660	102.34	97.880	102.06	99.060	538,200
2020-05-07	97.090	100.00	96.310	96.530	93.692	537,700
2020-05-06	102.18	102.55	95.280	95.600	92.790	689,200
2020-05-05	100.30	104.48	100.30	101.90	98.904	610,900
2020-05-04	97.710	99.140	95.640	98.430	95.536	749,900
2020-05-01	102.98	103.66	97.600	99.150	96.235	750,600
2020-04-30	107.77	108.90	105.58	105.69	102.58	836,600
2020-04-29	106.39	113.52	105.98	110.53	107.28	706,300
2020-04-28	103.38	108.43	101.63	105.37	102.27	1,266,900
2020-04-27	103.15	106.43	102.73	105.08	101.99	706,000
2020-04-24	102.03	103.00	99.440	101.65	98.662	480,000
2020-04-23	99.010	103.27	98.000	101.20	98.225	497,100
2020-04-22	100.32	102.05	97.990	98.100	95.216	639,800
2020-04-21	99.300	103.31	97.560	97.780	94.906	692,300
2020-04-20	105.05	106.17	102.26	102.69	99.671	665,300
2020-04-17	105.40	108.47	104.57	107.79	104.62	559,600
2020-04-16	103.11	103.89	98.990	101.67	98.681	453,900
2020-04-15	102.32	104.69	101.48	103.09	100.06	601,100
2020-04-14	103.00	107.72	102.50	107.55	104.39	549,100
2020-04-13	103.38	104.12	98.410	100.72	97.759	669,100
2020-04-09	108.00	110.58	103.47	104.51	101.44	775,700
2020-04-08	99.670	110.06	99.670	106.99	103.84	883,000
2020-04-07	101.89	104.06	97.720	98.390	95.498	779,400
2020-04-06	89.860	97.390	89.280	96.500	93.663	925,400
2020-04-03	88.300	89.750	83.280	85.380	82.870	571,900
2020-04-02	85.430	94.650	84.860	88.710	86.102	965,400
2020-04-01	93.910	95.780	86.420	87.920	85.335	1,036,700
2020-03-31	100.73	102.64	96.290	99.080	96.167	1,479,400
2020-03-30	89.200	100.41	88.680	100.13	97.186	1,399,300
2020-03-27	88.950	92.130	86.220	88.990	86.374	1,375,700
2020-03-26	89.950	97.970	87.050	91.840	89.140	1,770,900
2020-03-25	78.990	93.510	76.310	87.950	85.365	2,065,900
2020-03-24	76.860	78.930	73.130	78.160	75.862	1,833,000
2020-03-23	75.170	81.220	71.030	71.840	69.728	1,727,400
2020-03-20	86.750	90.460	73.550	75.420	73.203	1,866,000
2020-03-19	66.670	85.660	65.200	84.840	82.346	2,253,800
2020-03-18	75.260	75.280	66.010	67.690	65.700	1,687,000
2020-03-17	83.450	84.870	77.480	80.760	78.386	1,568,000
2020-03-16	95.640	97.040	81.680	81.700	79.298	1,059,900
2020-03-13	105.24	105.97	97.580	105.09	102.00	1,024,800
2020-03-12	102.35	104.55	98.020	99.800	96.866	1,587,700
2020-03-11	116.47	116.54	107.80	110.14	106.90	822,900
2020-03-10	117.63	119.98	113.86	119.56	116.05	889,400
2020-03-09	120.97	120.97	113.09	114.59	111.22	1,044,800
2020-03-06	123.35	126.60	121.98	125.97	122.27	966,700
2020-03-05	127.64	129.05	124.65	127.57	123.82	889,500
2020-03-04	129.60	132.57	128.68	131.71	127.84	1,091,800
2020-03-03	131.24	134.67	124.72	125.34	121.66	1,092,700
2020-03-02	124.40	132.53	123.32	131.82	127.94	1,050,200
2020-02-28	124.80	126.12	121.39	123.74	120.10	1,386,900
2020-02-27	134.13	134.13	126.28	128.24	124.28	1,681,700
2020-02-26	136.24	137.90	134.54	135.21	131.03	1,034,500
2020-02-25	141.79	142.67	135.35	135.48	131.29	852,700
2020-02-24	140.23	142.21	139.34	141.23	136.86	927,800
2020-02-21	139.69	143.00	139.69	142.72	138.31	467,800
2020-02-20	139.13	140.27	137.72	140.03	135.70	559,000
2020-02-19	139.55	139.76	138.30	139.03	134.73	454,600
2020-02-18	139.97	140.67	137.79	139.09	134.79	468,100
2020-02-14	141.69	141.69	139.57	139.93	135.60	507,200
2020-02-13	139.81	141.93	139.81	141.50	137.13	452,200

← NewerPage 28 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.