Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	123.62	123.87	121.62	123.07	118.46	609,900
2018-03-16	123.70	124.16	122.57	123.51	118.89	928,300
2018-03-15	123.73	126.00	123.38	123.83	119.19	713,100
2018-03-14	124.12	125.05	122.40	123.26	118.65	873,700
2018-03-13	126.80	126.80	123.73	123.89	119.25	810,600
2018-03-12	126.65	128.15	125.72	126.28	121.55	849,100
2018-03-09	127.65	127.82	126.15	126.66	121.92	674,800
2018-03-08	126.81	127.68	126.10	127.27	122.51	768,100
2018-03-07	123.93	126.88	123.64	126.20	121.48	721,800
2018-03-06	124.27	125.93	123.66	124.95	120.27	976,800
2018-03-05	123.94	124.00	121.74	123.85	119.21	1,288,700
2018-03-02	115.92	125.42	115.91	123.84	119.20	2,302,300
2018-03-01	115.51	119.74	113.66	116.02	111.68	1,468,100
2018-02-28	117.62	118.54	114.12	114.20	109.93	1,159,500
2018-02-27	117.15	119.77	116.27	117.60	113.10	613,100
2018-02-26	116.40	117.39	114.47	116.72	112.26	643,000
2018-02-23	117.15	117.31	115.55	116.41	111.96	412,000
2018-02-22	115.45	118.42	115.45	116.71	112.25	1,066,200
2018-02-21	117.36	118.34	115.40	115.47	111.05	666,900
2018-02-20	117.65	118.14	116.58	117.18	112.70	622,400
2018-02-16	117.97	119.10	117.44	117.90	113.39	563,900
2018-02-15	117.19	118.57	115.22	118.50	113.97	552,000
2018-02-14	115.64	117.57	114.85	116.85	112.38	739,300
2018-02-13	114.64	116.46	114.00	116.20	111.76	386,800
2018-02-12	115.61	116.75	113.94	115.61	111.19	430,100
2018-02-09	116.01	116.27	111.44	115.28	110.87	917,600
2018-02-08	116.98	119.38	114.87	114.87	110.48	669,700
2018-02-07	116.34	118.71	115.75	117.12	112.64	497,700
2018-02-06	112.08	117.46	111.51	116.86	112.39	1,034,500
2018-02-05	119.15	119.94	113.54	113.54	109.20	1,045,600
2018-02-02	120.42	121.29	118.35	119.30	114.74	637,800
2018-02-01	120.99	122.57	119.24	121.29	116.65	594,000
2018-01-31	122.70	122.85	117.96	121.50	116.85	1,124,900
2018-01-30	119.71	125.81	117.72	122.53	117.84	905,300
2018-01-29	121.31	121.89	120.12	120.27	115.67	632,800
2018-01-26	119.28	121.35	118.70	121.23	116.59	991,000
2018-01-25	118.62	119.27	117.47	119.13	114.57	359,800
2018-01-24	117.97	118.10	116.80	117.99	113.48	684,000
2018-01-23	117.91	118.12	115.82	117.25	112.77	410,300
2018-01-22	118.21	118.21	116.23	117.81	113.30	710,200
2018-01-19	118.04	120.20	116.90	118.09	113.57	1,839,900
2018-01-18	116.68	117.41	115.62	117.32	112.83	803,300
2018-01-17	116.81	116.97	115.73	116.05	111.61	642,500
2018-01-16	116.66	117.00	115.25	116.42	111.97	620,400
2018-01-12	115.00	116.82	114.82	116.65	112.19	1,637,300
2018-01-11	110.47	114.97	110.47	114.93	110.53	982,300
2018-01-10	110.76	111.56	109.93	110.36	106.14	732,800
2018-01-09	110.38	111.37	108.62	110.79	106.55	1,228,600
2018-01-08	111.79	111.80	109.25	110.15	105.94	1,543,500
2018-01-05	113.43	113.43	110.73	111.97	107.69	1,201,800
2018-01-04	114.15	114.15	112.16	112.79	108.48	689,000
2018-01-03	115.17	115.17	112.31	113.39	109.05	845,900
2018-01-02	114.16	115.72	113.35	115.60	111.18	754,000
2017-12-29	114.59	115.12	113.32	113.35	109.01	507,300
2017-12-28	114.68	114.90	113.84	114.37	110.00	299,100
2017-12-27	114.20	114.72	113.42	114.16	109.79	368,800
2017-12-26	115.26	116.21	113.76	114.38	110.00	484,200
2017-12-22	114.37	115.28	114.12	115.06	110.66	714,300
2017-12-21	113.20	115.57	112.80	114.77	110.38	1,157,400
2017-12-20	112.96	113.04	111.35	112.78	108.47	668,800

← NewerPage 37 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.