Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	126.45	127.33	125.76	126.92	122.37	555,000
2018-09-06	127.32	127.55	125.72	126.72	122.18	555,000
2018-09-05	128.15	128.18	126.18	127.11	122.55	545,600
2018-09-04	129.99	130.18	127.91	128.14	123.54	735,200
2018-08-31	128.79	130.25	128.42	130.16	125.49	660,400
2018-08-30	128.03	129.43	127.17	129.24	124.51	594,700
2018-08-29	127.63	128.97	127.26	128.39	123.69	350,500
2018-08-28	127.28	127.78	127.00	127.42	122.76	478,300
2018-08-27	128.38	128.44	127.17	127.44	122.77	530,600
2018-08-24	127.72	128.57	127.46	128.10	123.41	396,800
2018-08-23	128.82	128.82	126.99	127.71	123.03	539,300
2018-08-22	128.35	129.32	127.94	128.97	124.25	536,000
2018-08-21	127.51	128.45	127.25	128.40	123.70	639,400
2018-08-20	127.68	128.15	126.79	127.29	122.63	424,300
2018-08-17	125.37	128.17	125.37	127.80	123.12	541,900
2018-08-16	125.53	126.37	125.01	125.37	120.78	659,700
2018-08-15	125.16	126.81	124.28	125.46	120.87	872,600
2018-08-14	125.00	125.73	124.01	125.11	120.53	571,900
2018-08-13	124.48	124.84	123.94	124.42	119.87	572,900
2018-08-10	123.05	124.70	123.05	124.41	119.86	701,500
2018-08-09	123.03	123.88	122.49	123.67	119.14	620,100
2018-08-08	125.14	125.47	122.68	122.85	118.35	421,800
2018-08-07	124.00	124.93	123.48	124.74	120.17	721,600
2018-08-06	123.82	125.25	123.27	124.36	119.81	678,800
2018-08-03	122.60	124.22	122.23	124.19	119.64	686,200
2018-08-02	121.00	122.77	120.67	122.61	118.12	658,700
2018-08-01	119.96	122.61	119.12	121.42	116.97	875,300
2018-07-31	125.02	125.13	120.24	122.10	117.63	1,120,000
2018-07-30	124.97	126.40	124.78	124.96	120.39	806,500
2018-07-27	125.28	125.61	123.23	124.98	120.40	1,062,500
2018-07-26	118.47	126.50	117.15	124.92	120.35	2,094,300
2018-07-25	115.34	118.56	114.33	118.12	113.80	1,423,600
2018-07-24	115.26	115.40	114.18	114.33	110.14	1,012,800
2018-07-23	115.00	116.65	113.42	115.50	111.27	1,121,000
2018-07-20	112.42	113.08	111.79	112.67	108.55	432,600
2018-07-19	112.42	113.67	111.68	112.77	108.64	553,900
2018-07-18	113.10	114.06	112.47	112.68	108.55	605,500
2018-07-17	114.61	115.30	114.01	114.97	110.76	413,100
2018-07-16	114.99	115.03	114.37	114.71	110.51	738,600
2018-07-13	114.69	115.42	114.44	114.74	110.54	649,800
2018-07-12	115.59	115.97	114.22	114.53	110.34	622,800
2018-07-11	115.11	115.50	114.50	114.83	110.63	447,200
2018-07-10	114.10	115.36	113.72	115.24	111.02	653,400
2018-07-09	112.28	114.50	112.28	113.83	109.66	976,900
2018-07-06	111.50	112.61	111.03	112.08	107.98	805,600
2018-07-05	111.67	111.97	111.10	111.38	107.30	1,030,600
2018-07-03	110.98	111.88	110.38	111.40	107.32	331,500
2018-07-02	111.34	111.34	109.37	110.98	106.92	716,600
2018-06-29	111.78	112.47	110.62	111.44	107.36	880,600
2018-06-28	112.94	113.03	111.78	112.14	108.03	988,400
2018-06-27	114.52	115.06	113.03	113.50	109.34	708,000
2018-06-26	114.42	114.89	114.37	114.57	110.38	394,300
2018-06-25	115.03	115.09	113.98	114.61	110.41	600,900
2018-06-22	115.66	115.72	114.90	115.01	110.80	664,000
2018-06-21	117.04	117.86	115.28	115.53	111.30	638,400
2018-06-20	115.41	116.92	115.09	116.41	112.15	777,500
2018-06-19	114.52	115.44	114.52	115.08	110.87	715,400
2018-06-18	115.00	115.78	114.72	115.16	110.94	731,100
2018-06-15	114.26	115.70	114.06	115.48	111.25	1,279,700
2018-06-14	115.34	115.85	114.47	114.59	110.39	1,219,300

← NewerPage 35 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.