Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	121.98	121.98	119.26	119.58	115.46	691,300
2019-05-28	122.83	123.88	122.44	122.49	118.27	666,200
2019-05-24	122.44	123.76	122.08	123.09	118.85	547,600
2019-05-23	124.67	124.78	121.91	122.96	118.73	684,400
2019-05-22	124.56	125.56	124.09	125.44	121.12	758,400
2019-05-21	123.40	125.84	123.15	124.81	120.51	681,100
2019-05-20	121.21	123.52	120.77	123.25	119.01	506,400
2019-05-17	120.72	123.24	120.52	121.88	117.68	508,700
2019-05-16	122.00	123.63	121.38	121.70	117.51	517,300
2019-05-15	121.80	122.85	120.43	121.86	117.66	542,800
2019-05-14	122.00	123.46	121.49	122.54	118.32	614,300
2019-05-13	120.75	122.17	120.16	121.84	117.64	636,600
2019-05-10	123.14	123.98	120.00	122.79	118.56	707,700
2019-05-09	121.61	123.34	121.24	122.89	118.66	828,800
2019-05-08	122.53	123.17	121.20	122.02	117.82	675,200
2019-05-07	124.22	125.09	121.95	122.95	118.72	725,000
2019-05-06	121.27	125.23	121.23	124.49	120.20	949,300
2019-05-03	124.63	124.95	122.63	123.00	118.76	1,101,200
2019-05-02	124.32	124.51	123.01	124.00	119.73	1,217,200
2019-05-01	126.80	127.40	124.63	124.75	120.45	929,200
2019-04-30	127.66	128.05	125.14	126.87	122.50	950,500
2019-04-29	128.45	129.30	125.00	127.21	122.83	863,600
2019-04-26	128.79	129.47	123.80	129.23	124.78	1,444,200
2019-04-25	129.60	132.91	128.53	131.70	127.16	879,200
2019-04-24	128.00	133.33	128.00	130.31	125.82	1,732,200
2019-04-23	123.18	129.50	122.83	128.08	123.67	1,114,100
2019-04-22	124.44	125.79	121.95	122.90	118.67	1,071,500
2019-04-18	122.69	124.69	121.54	124.51	120.22	1,223,800
2019-04-17	126.50	126.54	120.90	122.66	118.44	1,321,900
2019-04-16	133.89	133.89	125.44	126.33	121.98	1,389,300
2019-04-15	132.78	133.24	132.10	132.74	128.17	456,700
2019-04-12	133.31	134.27	132.22	132.80	128.23	817,100
2019-04-11	135.14	135.18	132.29	132.42	127.86	425,800
2019-04-10	133.96	135.19	133.85	134.49	129.86	815,000
2019-04-09	132.32	133.98	132.19	133.85	129.24	617,900
2019-04-08	134.95	135.00	132.73	133.00	128.42	553,000
2019-04-05	134.38	135.02	134.33	134.72	130.08	626,900
2019-04-04	134.52	134.94	133.64	133.97	129.36	416,400
2019-04-03	134.63	135.13	133.59	134.25	129.63	548,400
2019-04-02	134.41	134.84	133.01	133.75	129.14	464,300
2019-04-01	134.89	135.59	134.51	134.75	130.11	815,000
2019-03-29	134.37	134.42	133.16	133.77	129.16	917,000
2019-03-28	133.07	133.66	132.67	133.51	128.91	463,800
2019-03-27	133.69	134.57	132.08	132.77	128.20	455,700
2019-03-26	134.60	135.54	133.50	134.14	129.52	549,100
2019-03-25	134.80	135.40	133.89	134.37	129.74	600,200
2019-03-22	135.40	136.91	135.30	135.31	130.65	565,900
2019-03-21	132.90	136.98	132.44	136.57	131.87	388,600
2019-03-20	135.43	135.84	133.60	134.02	129.40	418,300
2019-03-19	136.12	136.58	134.92	135.43	130.77	900,900
2019-03-18	134.45	135.93	134.45	135.84	131.16	540,100
2019-03-15	134.02	134.87	133.78	134.24	129.62	786,500
2019-03-14	132.97	134.91	132.60	134.12	129.50	552,500
2019-03-13	131.72	133.34	130.81	132.69	128.12	602,000
2019-03-12	130.18	131.75	129.58	131.09	126.58	591,800
2019-03-11	129.92	130.63	128.42	129.70	125.23	736,400
2019-03-08	128.80	129.27	127.68	129.19	124.74	721,900
2019-03-07	132.60	133.56	128.87	129.52	125.06	1,152,900
2019-03-06	137.23	137.51	132.75	132.83	128.26	741,000
2019-03-05	138.23	138.67	136.15	137.23	132.50	676,600

← NewerPage 32 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.