Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	108.36	109.28	107.92	109.01	104.74	679,100
2017-09-25	108.91	109.98	107.59	107.89	103.67	579,900
2017-09-22	108.87	109.99	108.38	109.29	105.01	525,100
2017-09-21	110.25	110.25	108.27	108.43	104.19	540,100
2017-09-20	107.91	110.17	107.63	110.15	105.84	533,700
2017-09-19	108.93	109.04	106.82	107.99	103.76	650,000
2017-09-18	110.89	110.99	108.23	108.92	104.66	726,000
2017-09-15	111.56	111.70	110.16	110.67	106.34	661,300
2017-09-14	111.50	111.84	110.46	111.56	107.19	414,600
2017-09-13	112.47	112.60	111.25	111.56	107.19	291,300
2017-09-12	112.49	112.69	111.69	112.46	108.06	470,700
2017-09-11	111.44	112.77	110.44	112.59	108.18	803,200
2017-09-08	109.52	110.83	109.18	110.50	106.17	439,500
2017-09-07	107.46	110.77	107.46	110.05	105.74	1,235,600
2017-09-06	108.58	108.58	106.52	107.47	103.26	540,000
2017-09-05	109.02	109.57	107.86	108.05	103.82	604,500
2017-09-01	108.22	109.38	107.78	109.10	104.83	767,500
2017-08-31	107.10	108.78	106.78	108.13	103.90	529,600
2017-08-30	106.83	107.23	105.89	106.54	102.37	790,300
2017-08-29	108.39	108.39	106.61	106.93	102.65	694,200
2017-08-28	109.18	109.79	108.57	109.07	104.70	748,900
2017-08-25	108.81	109.63	108.13	108.94	104.58	286,300
2017-08-24	108.34	109.36	107.94	108.62	104.27	320,900
2017-08-23	108.12	108.39	107.39	107.97	103.65	290,300
2017-08-22	107.91	108.62	107.42	108.48	104.14	401,200
2017-08-21	108.15	108.92	107.64	107.84	103.52	610,600
2017-08-18	106.99	109.01	106.57	107.99	103.67	765,200
2017-08-17	108.19	109.21	106.67	107.18	102.89	1,159,700
2017-08-16	108.16	108.76	108.16	108.68	104.33	421,000
2017-08-15	108.32	108.73	107.58	108.25	103.92	659,500
2017-08-14	108.11	108.52	107.53	107.69	103.38	857,200
2017-08-11	105.78	108.32	105.16	107.59	103.28	852,200
2017-08-10	106.48	106.83	104.93	105.37	101.15	1,270,500
2017-08-09	107.61	107.64	105.94	106.85	102.57	1,025,300
2017-08-08	106.83	108.46	105.91	107.36	103.06	673,300
2017-08-07	108.02	108.38	107.04	107.25	102.96	734,300
2017-08-04	108.80	108.80	107.73	108.09	103.76	587,500
2017-08-03	108.50	109.31	107.76	108.38	104.04	840,700
2017-08-02	110.87	111.05	108.42	108.64	104.29	1,043,200
2017-08-01	110.88	112.67	110.88	111.18	106.73	1,142,400
2017-07-31	111.77	111.77	109.26	110.83	106.39	980,200
2017-07-28	110.35	112.11	109.70	111.50	107.04	1,413,300
2017-07-27	111.93	112.43	109.72	110.36	105.94	1,495,400
2017-07-26	118.84	118.84	111.17	112.88	108.36	3,510,700
2017-07-25	123.40	124.22	120.71	122.90	117.98	1,195,800
2017-07-24	124.39	124.99	123.91	124.33	119.35	663,500
2017-07-21	124.82	125.10	124.00	124.42	119.44	443,500
2017-07-20	123.73	126.10	123.64	125.00	119.99	865,000
2017-07-19	123.37	124.31	122.98	123.68	118.73	550,700
2017-07-18	124.45	124.64	122.60	123.46	118.52	524,600
2017-07-17	124.12	124.54	123.05	124.10	119.13	710,900
2017-07-14	122.95	124.25	121.02	124.16	119.19	409,400
2017-07-13	123.10	123.52	122.05	123.07	118.14	588,400
2017-07-12	122.85	123.44	122.19	122.81	117.89	715,600
2017-07-11	121.87	122.53	121.13	122.14	117.25	559,700
2017-07-10	121.79	122.12	120.57	121.75	116.87	472,300
2017-07-07	120.26	122.23	119.55	122.04	117.15	675,500
2017-07-06	121.64	121.79	119.35	119.74	114.95	511,400
2017-07-05	121.71	122.51	121.28	122.32	117.42	509,200
2017-07-03	122.34	122.44	121.45	121.54	116.67	314,300

← NewerPage 39 of 79 · 4,732 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.