Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	113.18	113.96	111.66	113.04	108.72	926,100
2017-12-18	113.87	114.79	112.56	113.12	108.79	875,100
2017-12-15	113.57	114.23	112.68	113.44	109.10	1,335,900
2017-12-14	113.92	114.89	112.81	112.93	108.61	1,046,500
2017-12-13	112.68	114.98	111.73	113.88	109.52	1,101,600
2017-12-12	112.97	114.13	111.87	112.44	108.14	1,025,200
2017-12-11	112.03	112.59	110.63	110.98	106.73	1,015,600
2017-12-08	110.50	111.65	109.81	111.56	107.29	1,492,700
2017-12-07	107.60	111.53	107.00	110.34	106.12	1,556,200
2017-12-06	105.95	107.89	105.27	107.66	103.54	1,113,000
2017-12-05	106.10	106.93	104.04	105.95	101.90	1,014,800
2017-12-04	108.30	110.40	106.20	106.26	102.20	876,400
2017-12-01	108.47	108.99	105.10	108.06	103.93	1,055,300
2017-11-30	107.74	110.96	106.96	108.35	104.21	1,618,200
2017-11-29	102.71	108.37	102.63	107.47	103.26	1,747,300
2017-11-28	101.09	102.51	100.36	102.33	98.324	555,800
2017-11-27	100.37	101.43	99.840	100.74	96.796	747,100
2017-11-24	100.34	100.59	99.070	100.48	96.547	384,300
2017-11-22	98.510	101.60	98.350	100.58	96.643	757,600
2017-11-21	97.090	98.950	96.230	98.770	94.904	866,800
2017-11-20	97.230	97.250	95.920	96.880	93.088	824,600
2017-11-17	98.240	98.740	97.170	97.220	93.414	688,500
2017-11-16	96.500	98.660	96.490	98.380	94.529	1,043,200
2017-11-15	96.510	96.700	95.260	95.770	92.021	1,029,100
2017-11-14	97.380	97.580	96.000	97.000	93.203	1,121,000
2017-11-13	97.370	98.750	95.590	97.760	93.933	1,763,500
2017-11-10	99.310	99.650	96.840	97.710	93.885	1,507,400
2017-11-09	100.59	101.13	99.090	99.790	95.884	1,149,800
2017-11-08	100.55	101.24	99.560	100.74	96.796	715,700
2017-11-07	101.99	102.90	100.65	101.05	97.094	576,300
2017-11-06	101.92	102.60	101.25	101.75	97.767	591,300
2017-11-03	102.82	102.82	101.42	101.61	97.632	656,500
2017-11-02	101.66	103.45	101.66	102.40	98.391	941,700
2017-11-01	102.45	103.11	100.78	102.12	98.122	1,338,500
2017-10-31	102.16	104.06	101.82	102.70	98.680	778,000
2017-10-30	103.13	103.92	101.31	102.28	98.276	1,116,100
2017-10-27	103.86	105.07	102.52	103.49	99.439	1,249,700
2017-10-26	109.39	109.58	103.03	103.86	99.794	2,763,000
2017-10-25	110.50	110.77	106.56	110.75	106.41	2,069,800
2017-10-24	112.76	113.17	111.19	111.50	107.14	1,038,400
2017-10-23	113.07	113.86	112.67	112.96	108.54	464,100
2017-10-20	111.08	113.06	110.42	112.85	108.43	1,359,400
2017-10-19	108.19	110.91	107.70	110.54	106.21	805,400
2017-10-18	108.76	110.34	108.41	108.52	104.27	814,600
2017-10-17	106.13	109.10	105.51	108.46	104.21	1,400,100
2017-10-16	105.26	106.07	104.80	105.60	101.47	1,003,900
2017-10-13	102.90	106.08	101.26	105.55	101.42	1,203,800
2017-10-12	107.45	107.49	105.22	105.92	101.77	1,057,600
2017-10-11	106.49	107.86	106.49	107.75	103.53	810,700
2017-10-10	107.40	108.49	105.57	106.58	102.41	727,900
2017-10-09	109.99	109.99	106.73	107.13	102.94	795,400
2017-10-06	111.79	112.57	109.94	110.14	105.83	667,500
2017-10-05	111.92	112.86	111.86	112.14	107.75	626,100
2017-10-04	112.90	113.99	111.70	112.10	107.71	570,200
2017-10-03	112.25	112.74	110.93	112.61	108.20	424,600
2017-10-02	111.07	112.75	111.07	112.23	107.84	973,600
2017-09-29	109.53	111.14	109.53	110.94	106.60	621,900
2017-09-28	109.62	109.99	108.70	109.73	105.43	547,900
2017-09-27	109.30	110.09	108.30	109.78	105.48	640,100
2017-09-26	108.36	109.28	107.92	109.01	104.74	679,100

← NewerPage 38 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.