Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	116.50	117.35	114.97	115.18	110.96	1,102,900
2018-06-12	116.97	117.39	115.59	116.01	111.76	1,189,700
2018-06-11	115.52	117.60	115.52	116.74	112.47	736,400
2018-06-08	116.52	117.03	114.32	115.30	111.08	854,900
2018-06-07	116.39	116.85	115.86	116.54	112.27	909,000
2018-06-06	116.10	116.46	114.93	116.04	111.79	653,800
2018-06-05	115.80	116.54	115.71	116.13	111.88	974,800
2018-06-04	114.37	115.66	114.30	115.49	111.26	996,300
2018-06-01	115.54	115.55	113.96	114.15	109.97	689,100
2018-05-31	117.00	117.00	114.46	114.98	110.77	1,094,800
2018-05-30	115.85	117.76	115.85	116.99	112.61	392,900
2018-05-29	116.00	116.30	114.93	115.61	111.28	768,400
2018-05-25	115.53	116.89	115.48	116.69	112.32	565,000
2018-05-24	116.47	116.80	115.20	115.95	111.61	703,900
2018-05-23	118.34	118.54	115.32	116.53	112.17	897,800
2018-05-22	119.22	119.79	118.53	118.69	114.25	397,400
2018-05-21	118.64	119.67	118.28	118.74	114.30	815,100
2018-05-18	118.97	119.17	117.78	117.86	113.45	506,400
2018-05-17	118.50	120.03	118.20	118.70	114.26	953,300
2018-05-16	117.68	119.27	117.34	118.48	114.05	345,000
2018-05-15	118.26	118.47	117.08	117.41	113.02	839,300
2018-05-14	118.47	118.85	118.30	118.71	114.27	640,100
2018-05-11	117.61	118.77	117.23	118.36	113.93	695,700
2018-05-10	117.81	118.40	116.98	117.77	113.36	644,000
2018-05-09	115.66	117.31	115.22	117.27	112.88	833,800
2018-05-08	117.50	117.83	115.42	115.95	111.61	947,800
2018-05-07	117.90	118.42	117.04	117.38	112.99	513,500
2018-05-04	117.36	118.10	116.24	117.77	113.36	802,200
2018-05-03	117.05	117.79	115.21	117.36	112.97	1,253,600
2018-05-02	114.99	118.71	114.99	117.70	113.29	1,227,300
2018-05-01	114.49	115.16	112.61	115.01	110.70	1,180,600
2018-04-30	114.32	115.01	113.96	114.20	109.93	1,070,000
2018-04-27	114.45	115.18	113.29	114.34	110.06	1,281,700
2018-04-26	113.04	115.42	111.34	115.02	110.71	3,026,700
2018-04-25	120.51	122.15	118.80	122.04	117.47	754,600
2018-04-24	120.79	121.87	119.67	120.51	116.00	770,400
2018-04-23	120.70	120.84	118.15	120.14	115.64	979,900
2018-04-20	121.72	122.12	120.22	120.52	116.01	657,700
2018-04-19	121.47	122.38	120.65	121.51	116.96	686,300
2018-04-18	121.33	122.99	120.65	121.50	116.95	1,216,500
2018-04-17	121.01	121.91	119.56	120.83	116.31	1,465,700
2018-04-16	120.42	121.00	119.38	120.55	116.04	460,200
2018-04-13	120.41	120.41	118.88	119.64	115.16	616,400
2018-04-12	119.86	120.73	118.99	120.10	115.60	876,700
2018-04-11	119.03	120.22	118.72	119.07	114.61	677,100
2018-04-10	120.58	121.13	119.62	120.07	115.58	674,600
2018-04-09	118.73	120.61	118.67	119.15	114.69	473,600
2018-04-06	120.72	120.96	117.58	118.50	114.06	560,700
2018-04-05	119.82	122.61	119.41	121.67	117.12	595,300
2018-04-04	117.13	119.61	117.04	119.35	114.88	1,178,600
2018-04-03	116.80	118.33	115.81	118.04	113.62	719,000
2018-04-02	118.41	119.36	115.49	116.38	112.02	758,000
2018-03-29	121.39	121.46	117.83	118.41	113.98	964,400
2018-03-28	120.63	122.27	119.86	121.38	116.84	640,300
2018-03-27	121.04	121.91	119.76	120.44	115.93	787,300
2018-03-26	122.12	122.21	118.25	120.23	115.73	813,100
2018-03-23	123.65	124.39	121.04	121.17	116.63	744,000
2018-03-22	123.71	126.21	122.98	123.03	118.42	578,000
2018-03-21	123.24	125.36	122.85	124.22	119.57	858,200
2018-03-20	123.57	123.74	122.08	122.90	118.30	657,200

← NewerPage 36 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.