Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	138.89	139.35	136.09	137.24	132.51	933,400
2019-03-01	140.33	142.22	139.34	140.80	135.95	796,500
2019-02-28	133.47	141.41	133.47	138.83	134.05	1,405,800
2019-02-27	133.37	134.37	131.45	133.26	128.57	692,000
2019-02-26	134.91	135.31	133.51	133.63	128.93	630,400
2019-02-25	136.44	137.19	134.37	134.40	129.67	743,300
2019-02-22	134.92	136.52	134.48	136.04	131.26	860,600
2019-02-21	134.79	135.02	133.80	134.55	129.82	527,800
2019-02-20	135.18	135.23	134.23	134.32	129.60	437,300
2019-02-19	134.94	135.79	134.49	135.27	130.51	638,500
2019-02-15	134.79	135.90	134.35	135.53	130.76	651,100
2019-02-14	133.49	134.40	132.13	133.73	129.03	654,700
2019-02-13	134.02	134.58	133.13	134.11	129.39	502,500
2019-02-12	133.13	133.89	132.45	133.35	128.66	470,700
2019-02-11	131.58	133.03	130.68	132.70	128.03	423,400
2019-02-08	132.50	132.53	129.56	131.49	126.87	708,000
2019-02-07	134.69	135.22	132.82	132.94	128.27	731,500
2019-02-06	134.44	135.32	133.79	135.06	130.31	420,600
2019-02-05	135.05	136.51	134.35	134.91	130.17	601,400
2019-02-04	135.21	135.37	133.88	134.68	129.94	499,900
2019-02-01	132.74	135.67	132.06	135.53	130.76	746,100
2019-01-31	132.92	133.64	132.34	132.53	127.87	580,800
2019-01-30	132.74	133.59	132.09	133.02	128.34	707,600
2019-01-29	131.30	132.79	130.68	132.56	127.90	413,200
2019-01-28	130.55	130.64	129.12	130.43	125.84	526,100
2019-01-25	130.84	131.77	130.08	131.14	126.53	406,700
2019-01-24	130.42	130.75	129.32	129.83	125.26	549,600
2019-01-23	131.06	132.35	129.19	130.44	125.85	797,500
2019-01-22	131.01	131.01	128.73	130.61	126.02	568,100
2019-01-18	131.10	132.25	130.43	131.97	127.33	571,000
2019-01-17	129.16	131.12	128.97	130.52	125.93	703,500
2019-01-16	127.43	131.12	126.28	129.64	125.08	975,600
2019-01-15	125.10	127.69	124.51	127.03	122.56	702,300
2019-01-14	125.06	127.78	124.44	125.25	120.85	1,026,900
2019-01-11	125.23	126.45	124.80	125.73	121.31	817,600
2019-01-10	124.10	125.87	123.32	125.67	121.25	577,300
2019-01-09	122.79	124.99	122.27	124.31	119.94	700,600
2019-01-08	119.84	122.08	118.92	122.00	117.71	796,600
2019-01-07	118.56	119.37	117.66	118.30	114.14	1,028,600
2019-01-04	117.30	118.64	116.41	118.56	114.39	983,000
2019-01-03	117.76	119.40	115.70	115.98	111.90	834,200
2019-01-02	115.30	117.68	114.85	117.44	113.31	731,200
2018-12-31	116.86	117.40	115.19	116.56	112.46	623,100
2018-12-28	116.86	117.57	115.80	116.20	112.11	683,200
2018-12-27	115.98	116.71	112.79	116.70	112.60	827,000
2018-12-26	113.68	117.57	112.80	117.43	113.30	967,900
2018-12-24	113.87	114.98	112.85	113.42	109.43	383,300
2018-12-21	115.60	117.44	113.96	114.52	110.49	1,766,900
2018-12-20	115.26	117.64	114.91	115.37	111.31	1,127,400
2018-12-19	119.99	120.22	115.44	116.06	111.98	1,198,100
2018-12-18	120.10	122.77	119.05	119.70	115.49	996,100
2018-12-17	118.50	120.23	115.37	118.49	114.32	1,802,200
2018-12-14	129.66	130.16	120.34	121.15	116.89	1,396,400
2018-12-13	131.21	132.41	129.77	131.97	127.33	702,600
2018-12-12	130.63	133.45	130.63	131.27	126.65	1,286,600
2018-12-11	127.97	130.18	127.48	129.07	124.53	960,100
2018-12-10	126.39	127.94	122.64	127.32	122.84	879,400
2018-12-07	131.24	131.88	125.70	126.22	121.78	1,357,200
2018-12-06	133.57	133.57	127.68	131.64	127.01	1,127,800
2018-12-04	137.00	138.47	133.28	134.59	129.86	868,500

← NewerPage 33 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.