Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	204.32	204.32	199.58	200.13	199.43	441,400
2026-01-28	201.57	204.04	197.82	203.02	202.31	949,600
2026-01-27	208.27	213.43	202.33	202.64	201.93	559,600
2026-01-26	205.69	208.68	204.30	206.10	205.37	691,200
2026-01-23	204.17	207.52	203.68	205.09	204.37	540,300
2026-01-22	203.44	206.12	203.42	205.71	204.99	723,200
2026-01-21	201.14	204.62	200.03	203.68	202.96	567,100
2026-01-20	198.01	200.27	196.11	199.87	199.17	698,300
2026-01-16	205.07	205.07	197.79	199.88	199.18	563,900
2026-01-15	199.99	204.36	197.62	204.19	203.47	573,500
2026-01-14	202.18	202.60	197.45	199.22	198.52	790,800
2026-01-13	205.50	205.50	198.85	201.81	201.10	893,200
2026-01-12	205.90	205.98	202.66	205.96	205.24	735,500
2026-01-09	212.30	215.09	206.08	207.03	206.30	740,500
2026-01-08	208.89	214.45	207.28	211.14	210.40	999,100
2026-01-07	220.49	221.35	207.44	208.39	207.66	1,243,300
2026-01-06	222.40	226.31	220.59	221.74	220.96	781,600
2026-01-05	219.00	224.08	217.02	222.87	222.09	909,700
2026-01-02	217.82	220.46	215.10	219.88	219.11	675,500
2025-12-31	224.47	225.01	217.87	218.02	217.25	725,900
2025-12-30	225.52	226.11	224.18	225.06	224.27	719,900
2025-12-29	227.71	227.71	223.44	226.11	225.31	878,800
2025-12-26	226.82	227.76	226.43	227.64	226.84	247,000
2025-12-24	228.13	229.15	225.47	227.08	226.28	171,000
2025-12-23	226.62	228.01	225.11	227.27	226.47	593,700
2025-12-22	226.47	227.68	224.49	226.64	225.84	748,600
2025-12-19	224.69	228.44	224.69	227.46	226.66	1,411,800
2025-12-18	225.66	228.73	224.44	224.74	223.95	622,200
2025-12-17	221.07	225.76	219.69	224.90	224.11	861,200
2025-12-16	223.58	225.24	221.62	222.64	221.86	952,500
2025-12-15	222.43	225.29	220.01	223.87	223.08	1,131,100
2025-12-12	224.61	226.00	220.94	222.60	221.82	763,800
2025-12-11	224.01	224.92	220.24	224.58	223.79	730,200
2025-12-10	225.15	225.55	219.94	222.85	222.07	794,900
2025-12-09	227.04	230.16	224.29	225.35	224.56	496,200
2025-12-08	230.78	230.78	224.63	226.13	225.33	763,100
2025-12-05	232.86	232.86	229.60	231.08	230.27	398,000
2025-12-04	229.10	232.31	228.00	230.59	229.78	475,600
2025-12-03	238.44	238.44	229.83	230.15	229.34	602,100
2025-12-02	243.69	244.59	237.33	238.68	237.84	858,700
2025-12-01	242.35	245.52	239.43	239.43	238.59	900,400
2025-11-28	244.83	246.00	241.64	243.63	242.57	541,200
2025-11-26	243.03	246.33	243.03	244.18	243.12	425,300
2025-11-25	238.46	245.44	238.00	243.74	242.68	645,700
2025-11-24	235.96	239.88	234.00	236.95	235.92	924,100
2025-11-21	227.50	235.48	227.45	231.92	230.91	679,500
2025-11-20	228.88	230.93	225.19	225.38	224.40	1,011,000
2025-11-19	229.07	229.99	223.10	227.94	226.95	711,100
2025-11-18	226.03	229.35	224.20	228.84	227.85	686,000
2025-11-17	223.90	229.23	221.70	226.50	225.52	862,200
2025-11-14	227.95	227.98	223.51	225.04	224.06	524,000
2025-11-13	228.35	230.33	224.02	227.57	226.58	492,500
2025-11-12	224.35	231.37	224.08	228.42	227.43	494,100
2025-11-11	223.83	226.23	221.51	224.41	223.44	505,500
2025-11-10	218.50	224.14	217.26	222.64	221.67	976,300
2025-11-07	227.08	229.76	225.30	229.23	228.24	573,200
2025-11-06	226.13	228.26	224.25	226.39	225.41	418,800
2025-11-05	222.44	228.08	221.25	227.95	226.96	650,800
2025-11-04	220.07	226.88	219.60	224.19	223.22	763,300
2025-11-03	220.23	220.76	216.09	220.70	219.74	695,100

← NewerPage 4 of 21 · 1,255 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.