Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	139.13	139.63	136.39	136.98	132.16	741,600
2018-11-30	138.13	138.98	136.49	137.99	133.14	1,216,300
2018-11-29	134.55	138.84	134.31	137.86	132.92	745,500
2018-11-28	133.50	135.17	132.85	135.11	130.26	833,600
2018-11-27	131.70	132.84	130.75	132.69	127.93	1,028,700
2018-11-26	132.82	134.05	131.41	132.25	127.51	653,300
2018-11-23	130.05	132.22	129.25	131.84	127.11	306,500
2018-11-21	130.10	131.92	129.84	130.68	125.99	775,100
2018-11-20	130.49	132.10	129.78	130.10	125.43	724,800
2018-11-19	133.02	135.03	130.62	131.10	126.40	1,195,100
2018-11-16	128.39	133.14	127.79	133.00	128.23	1,224,000
2018-11-15	126.38	129.03	125.21	128.01	123.42	825,800
2018-11-14	128.72	128.92	126.64	127.29	122.73	496,500
2018-11-13	130.74	130.85	126.40	127.85	123.26	682,300
2018-11-12	131.36	132.19	129.87	130.08	125.41	552,600
2018-11-09	130.11	132.03	130.11	131.49	126.77	541,300
2018-11-08	129.63	130.71	128.96	130.25	125.58	571,500
2018-11-07	127.00	129.73	126.81	129.49	124.85	678,800
2018-11-06	123.84	126.43	123.53	125.94	121.42	675,800
2018-11-05	123.75	124.92	122.98	124.10	119.65	419,000
2018-11-02	123.86	125.67	122.26	123.46	119.03	614,100
2018-11-01	122.45	124.18	121.83	123.49	119.06	606,700
2018-10-31	121.27	122.75	121.07	121.56	117.20	891,000
2018-10-30	119.06	121.06	117.10	120.84	116.51	1,097,400
2018-10-29	115.95	119.11	115.94	118.75	114.49	1,598,100
2018-10-26	120.94	123.47	115.05	115.61	111.46	1,469,600
2018-10-25	122.06	123.75	121.45	121.55	117.19	743,300
2018-10-24	125.11	126.98	121.90	122.02	117.64	702,300
2018-10-23	124.67	125.92	121.90	125.55	121.05	1,046,500
2018-10-22	125.91	127.25	124.90	126.19	121.66	1,197,100
2018-10-19	126.72	127.50	125.04	125.79	121.28	757,900
2018-10-18	126.05	128.17	125.62	126.38	121.85	924,600
2018-10-17	124.94	126.22	123.39	125.64	121.13	490,600
2018-10-16	123.19	124.97	121.90	124.62	120.15	554,000
2018-10-15	122.13	123.70	121.95	122.91	118.50	560,800
2018-10-12	121.78	122.86	120.89	122.54	118.15	918,600
2018-10-11	125.86	125.96	120.73	120.85	116.52	929,500
2018-10-10	127.82	128.83	125.79	125.86	121.35	848,700
2018-10-09	126.37	128.09	125.91	127.57	122.99	401,700
2018-10-08	125.08	126.73	124.35	126.33	121.80	353,800
2018-10-05	125.53	126.86	124.77	125.30	120.81	405,900
2018-10-04	124.92	125.88	124.75	125.11	120.62	399,900
2018-10-03	126.04	126.13	124.87	124.97	120.49	813,100
2018-10-02	128.81	128.82	125.29	125.50	121.00	584,300
2018-10-01	128.86	129.04	128.05	128.69	124.07	493,200
2018-09-28	125.99	127.92	125.65	127.84	123.26	877,400
2018-09-27	126.54	128.38	126.09	126.33	121.80	426,800
2018-09-26	125.99	127.33	124.82	126.36	121.83	538,400
2018-09-25	126.92	127.24	125.39	125.99	121.47	407,400
2018-09-24	126.70	127.10	125.36	127.01	122.46	384,700
2018-09-21	126.80	128.09	126.32	126.74	122.19	726,300
2018-09-20	126.75	127.04	125.91	126.75	122.20	470,600
2018-09-19	127.50	127.50	126.03	126.15	121.63	554,500
2018-09-18	128.52	132.64	127.61	127.77	123.19	1,215,000
2018-09-17	126.18	126.18	124.91	126.03	121.51	450,500
2018-09-14	126.17	127.12	125.76	125.86	121.35	488,600
2018-09-13	124.61	126.13	124.27	126.01	121.49	807,200
2018-09-12	123.99	124.40	123.05	124.04	119.59	557,100
2018-09-11	125.15	125.45	123.83	123.95	119.50	692,600
2018-09-10	127.29	127.29	125.14	125.38	120.88	623,400

← NewerPage 34 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.