Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	147.17	147.88	145.90	145.95	141.04	422,900
2019-08-21	146.76	147.32	145.25	147.14	142.19	456,600
2019-08-20	147.53	147.99	145.48	145.64	140.74	657,300
2019-08-19	148.82	149.12	147.15	148.20	143.22	337,900
2019-08-16	145.97	148.07	145.31	147.35	142.39	494,900
2019-08-15	146.01	146.63	145.22	145.37	140.48	419,600
2019-08-14	147.48	147.52	144.39	145.83	140.93	586,600
2019-08-13	147.13	150.23	146.23	148.97	143.96	521,000
2019-08-12	147.01	147.38	145.24	146.69	141.76	436,700
2019-08-09	146.49	147.68	145.54	146.94	142.00	379,100
2019-08-08	146.82	147.69	145.36	146.46	141.53	509,200
2019-08-07	146.05	147.15	143.82	146.14	141.22	749,700
2019-08-06	144.36	146.59	143.00	146.39	141.47	784,300
2019-08-05	145.04	145.96	142.33	143.34	138.52	681,200
2019-08-02	146.71	147.40	145.55	146.45	141.52	818,200
2019-08-01	151.10	151.98	145.48	147.16	142.21	876,300
2019-07-31	152.78	153.24	149.03	150.86	145.79	803,300
2019-07-30	150.02	153.18	146.85	152.87	147.73	934,500
2019-07-29	149.72	153.49	146.19	152.65	147.52	1,349,000
2019-07-26	145.60	157.79	145.60	151.89	146.78	2,955,300
2019-07-25	136.76	137.53	135.48	136.97	132.36	932,600
2019-07-24	133.84	137.30	132.53	137.00	132.39	1,021,700
2019-07-23	132.73	133.76	131.19	133.71	129.21	363,000
2019-07-22	132.65	133.65	132.19	132.67	128.21	401,300
2019-07-19	133.21	133.21	131.91	132.63	128.17	489,900
2019-07-18	132.88	133.66	131.47	133.18	128.70	396,900
2019-07-17	133.73	134.03	132.68	132.88	128.41	348,800
2019-07-16	133.99	134.50	133.42	133.97	129.46	435,600
2019-07-15	132.90	134.12	131.95	133.76	129.26	447,200
2019-07-12	130.88	133.19	130.29	132.90	128.43	404,400
2019-07-11	131.12	132.59	129.51	131.24	126.83	358,300
2019-07-10	128.92	130.43	128.39	129.66	125.30	326,700
2019-07-09	130.83	132.09	127.75	128.89	124.55	554,100
2019-07-08	131.23	131.79	130.19	131.71	127.28	477,100
2019-07-05	130.51	131.60	129.95	131.38	126.96	317,700
2019-07-03	129.99	131.19	129.26	131.09	126.68	341,400
2019-07-02	130.30	130.71	129.06	130.00	125.63	497,000
2019-07-01	131.17	131.72	128.70	130.07	125.70	643,700
2019-06-28	128.36	130.39	127.40	130.39	126.00	1,064,100
2019-06-27	127.67	128.36	126.83	128.15	123.84	431,700
2019-06-26	128.87	129.54	126.10	127.07	122.80	515,800
2019-06-25	126.59	129.55	126.16	128.64	124.31	723,200
2019-06-24	125.52	126.55	124.50	126.45	122.20	570,900
2019-06-21	124.36	125.54	122.99	125.31	121.10	801,200
2019-06-20	125.81	126.62	122.81	124.36	120.18	873,500
2019-06-19	124.18	125.43	122.81	125.28	121.07	361,100
2019-06-18	123.78	125.13	122.71	123.93	119.76	489,800
2019-06-17	123.34	123.51	122.18	123.42	119.27	513,900
2019-06-14	124.04	124.57	122.74	122.75	118.62	496,700
2019-06-13	123.79	124.44	122.77	123.95	119.78	338,900
2019-06-12	122.97	123.96	121.73	123.91	119.74	495,300
2019-06-11	124.17	124.17	121.48	123.00	118.86	496,600
2019-06-10	124.35	125.05	123.56	123.58	119.42	498,300
2019-06-07	121.51	123.82	120.94	123.71	119.55	867,500
2019-06-06	121.51	122.24	120.80	121.11	117.04	1,254,300
2019-06-05	123.19	123.19	120.33	121.41	117.33	862,800
2019-06-04	122.55	124.25	121.92	122.41	118.29	770,900
2019-06-03	119.55	121.79	119.15	121.46	117.37	687,600
2019-05-31	119.35	120.27	117.77	119.55	115.53	608,800
2019-05-30	119.63	120.88	119.03	120.09	115.95	503,700

← NewerPage 31 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.