Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	142.27	143.03	140.25	140.31	135.97	358,500
2020-02-11	140.01	141.77	139.88	141.68	137.30	278,300
2020-02-10	137.97	139.68	137.56	139.61	135.29	472,000
2020-02-07	141.00	141.51	137.94	138.13	133.86	579,900
2020-02-06	142.65	143.68	140.96	141.08	136.72	583,800
2020-02-05	139.52	143.25	139.24	142.00	137.61	574,700
2020-02-04	138.64	140.76	137.98	138.49	134.21	564,200
2020-02-03	137.98	139.76	137.03	137.26	133.02	568,600
2020-01-31	140.26	140.27	136.73	137.11	132.87	695,600
2020-01-30	143.29	143.67	140.22	140.93	136.57	565,000
2020-01-29	145.91	146.11	143.87	143.90	139.45	291,200
2020-01-28	146.40	148.27	145.03	145.22	140.73	517,500
2020-01-27	145.57	146.65	144.36	144.98	140.50	434,100
2020-01-24	147.91	147.98	145.73	147.26	142.71	656,500
2020-01-23	145.43	147.88	144.70	147.78	143.21	404,100
2020-01-22	145.51	146.18	143.89	145.58	141.08	640,200
2020-01-21	145.28	145.28	143.93	144.99	140.51	830,900
2020-01-17	144.46	145.95	144.19	145.03	140.55	798,600
2020-01-16	144.96	145.20	143.74	143.94	139.49	417,400
2020-01-15	145.12	145.96	143.96	144.30	139.84	447,900
2020-01-14	144.23	145.49	143.73	145.46	140.96	463,600
2020-01-13	146.41	147.15	144.37	144.88	140.40	449,000
2020-01-10	144.76	146.40	144.75	146.05	141.54	546,000
2020-01-09	145.32	146.01	143.91	144.33	139.87	417,500
2020-01-08	142.66	145.42	142.27	145.08	140.60	828,000
2020-01-07	141.23	142.95	140.70	142.43	138.03	645,700
2020-01-06	141.11	142.42	140.72	141.86	137.47	434,300
2020-01-03	140.76	142.17	140.10	141.97	137.58	262,700
2020-01-02	144.26	144.26	141.01	142.31	137.91	403,400
2019-12-31	142.50	143.50	142.50	143.46	139.03	243,400
2019-12-30	143.89	143.98	142.06	142.65	138.24	213,600
2019-12-27	142.84	143.50	142.43	143.35	138.92	180,000
2019-12-26	143.44	143.97	142.51	142.84	138.42	176,700
2019-12-24	143.41	143.51	142.63	143.32	138.89	139,400
2019-12-23	144.99	144.99	142.15	143.79	139.35	340,700
2019-12-20	144.67	146.31	144.30	144.31	139.85	1,082,500
2019-12-19	142.40	144.34	141.87	144.03	139.58	741,600
2019-12-18	141.74	143.46	141.55	141.65	137.27	628,500
2019-12-17	140.40	142.39	139.61	141.52	137.15	1,077,700
2019-12-16	144.75	144.94	141.20	141.67	137.29	1,146,400
2019-12-13	146.07	146.73	143.85	144.34	139.88	353,600
2019-12-12	144.92	146.67	143.43	146.27	141.75	523,900
2019-12-11	144.64	144.91	143.33	144.70	140.23	358,300
2019-12-10	143.83	144.82	143.07	144.58	140.11	696,900
2019-12-09	144.54	144.77	143.49	143.72	139.28	468,200
2019-12-06	142.83	144.81	142.58	144.71	140.24	559,100
2019-12-05	141.08	142.24	140.57	141.84	137.46	712,600
2019-12-04	140.27	141.55	139.97	141.02	136.66	475,200
2019-12-03	138.79	140.75	138.05	140.33	135.80	440,400
2019-12-02	140.04	140.84	139.50	139.82	135.30	377,600
2019-11-29	139.45	140.02	138.74	139.49	134.99	236,700
2019-11-27	140.59	141.34	139.92	140.29	135.76	323,000
2019-11-26	141.75	141.75	138.58	139.76	135.25	836,800
2019-11-25	140.33	142.22	139.75	141.32	136.76	653,800
2019-11-22	140.66	141.73	139.10	139.32	134.82	655,000
2019-11-21	140.79	142.03	140.39	140.59	136.05	687,400
2019-11-20	141.28	141.93	140.08	140.50	135.96	564,500
2019-11-19	141.93	142.66	141.17	141.79	137.21	475,500
2019-11-18	143.82	145.22	141.53	141.76	137.18	775,500
2019-11-15	140.55	145.29	139.98	144.27	139.61	780,900

← NewerPage 29 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.