Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	140.55	145.29	139.98	144.27	139.61	780,900
2019-11-14	141.71	142.52	140.54	141.19	136.63	446,700
2019-11-13	140.06	141.96	139.84	141.56	136.99	536,900
2019-11-12	139.06	140.92	138.54	140.57	136.03	618,200
2019-11-11	140.30	141.57	139.11	139.24	134.74	348,400
2019-11-08	139.74	141.56	139.70	141.13	136.57	395,200
2019-11-07	140.96	141.83	139.26	139.67	135.16	323,900
2019-11-06	140.13	140.33	138.78	139.92	135.40	562,400
2019-11-05	140.36	141.30	139.51	139.86	135.34	836,100
2019-11-04	139.13	140.00	138.51	139.53	135.02	388,600
2019-11-01	138.53	139.90	138.24	138.75	134.27	530,300
2019-10-31	139.05	139.19	136.46	137.46	133.02	685,400
2019-10-30	138.27	139.27	135.87	139.07	134.58	769,600
2019-10-29	138.90	139.98	138.17	138.81	134.33	837,700
2019-10-28	137.70	140.15	137.60	138.08	133.62	744,600
2019-10-25	137.95	142.70	130.79	137.93	133.48	1,407,900
2019-10-24	145.18	145.26	143.23	144.70	140.03	928,300
2019-10-23	146.58	146.96	144.06	144.56	139.89	645,500
2019-10-22	145.92	147.50	145.22	146.38	141.65	433,600
2019-10-21	146.69	146.98	145.31	145.32	140.63	563,000
2019-10-18	145.32	146.28	143.51	146.09	141.37	606,900
2019-10-17	145.31	146.70	144.91	146.30	141.58	652,000
2019-10-16	145.45	147.32	144.33	144.72	140.05	559,800
2019-10-15	144.82	146.32	144.77	145.25	140.56	715,100
2019-10-14	145.55	145.87	143.96	143.99	139.34	339,100
2019-10-11	146.69	149.02	146.07	146.13	141.41	356,800
2019-10-10	144.83	146.39	144.44	145.83	141.12	383,300
2019-10-09	144.18	145.59	143.93	145.12	140.43	364,500
2019-10-08	144.39	144.70	142.72	143.20	138.58	715,100
2019-10-07	145.81	146.57	144.70	145.07	140.39	710,200
2019-10-04	146.10	146.84	144.35	146.13	141.41	563,100
2019-10-03	146.11	146.64	144.74	145.37	140.68	695,900
2019-10-02	146.24	147.02	145.12	146.23	141.51	586,600
2019-10-01	148.46	151.18	146.45	147.11	142.36	491,500
2019-09-30	147.06	149.51	146.89	148.75	143.95	608,500
2019-09-27	147.27	148.27	146.32	146.83	142.09	519,000
2019-09-26	147.83	148.38	145.79	146.56	141.83	990,800
2019-09-25	148.45	149.16	146.90	147.35	142.59	982,400
2019-09-24	150.27	150.29	147.47	148.45	143.66	864,100
2019-09-23	149.25	150.84	148.68	149.97	145.13	579,900
2019-09-20	150.46	151.66	149.23	150.12	145.27	1,117,900
2019-09-19	151.82	153.27	149.96	150.01	145.17	768,900
2019-09-18	151.74	153.38	150.36	151.99	147.08	676,000
2019-09-17	153.64	153.64	150.35	151.87	146.97	800,000
2019-09-16	151.64	154.11	151.05	153.89	148.92	640,500
2019-09-13	153.66	156.93	151.69	152.52	147.59	676,100
2019-09-12	155.50	156.09	152.64	152.96	148.02	848,900
2019-09-11	154.59	157.06	153.37	155.11	150.10	1,194,000
2019-09-10	149.46	155.64	149.21	155.37	150.35	1,320,800
2019-09-09	148.32	150.48	146.65	149.52	144.69	758,800
2019-09-06	145.84	148.60	144.99	148.26	143.47	692,400
2019-09-05	148.00	148.42	144.74	145.14	140.45	884,600
2019-09-04	147.17	147.85	145.04	146.26	141.54	348,200
2019-09-03	143.61	146.04	143.32	145.91	141.20	477,000
2019-08-30	145.21	145.30	143.82	144.58	139.91	592,500
2019-08-29	143.76	145.58	142.99	144.24	139.39	609,600
2019-08-28	140.02	142.62	139.88	142.60	137.80	571,500
2019-08-27	144.89	145.00	140.63	140.68	135.95	511,300
2019-08-26	144.48	144.81	142.50	144.23	139.38	469,100
2019-08-23	145.20	147.10	142.74	143.48	138.65	595,600

← NewerPage 30 of 79 · 4,731 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.