Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	108.65	111.73	108.53	111.54	106.90	1,091,000
2017-01-06	109.06	109.31	107.71	108.51	103.99	728,800
2017-01-05	108.16	109.45	107.23	108.77	104.24	1,169,100
2017-01-04	107.33	109.20	106.35	108.81	104.28	990,700
2017-01-03	106.81	107.86	105.22	106.71	102.27	990,200
2016-12-30	106.41	107.06	105.73	106.38	101.95	576,800
2016-12-29	106.08	107.01	105.08	106.40	101.97	548,700
2016-12-28	107.72	108.26	106.11	106.14	101.72	659,600
2016-12-27	108.10	109.02	106.81	107.17	102.71	387,800
2016-12-23	107.25	108.47	106.49	107.93	103.44	789,200
2016-12-22	106.85	107.78	106.10	106.82	102.37	735,600
2016-12-21	106.58	107.25	105.60	106.75	102.30	685,900
2016-12-20	107.10	107.44	106.22	106.37	101.94	741,400
2016-12-19	106.81	107.85	105.69	106.64	102.20	1,099,100
2016-12-16	108.70	109.80	106.65	107.08	102.62	2,350,000
2016-12-15	102.51	108.90	102.13	108.57	104.05	3,311,000
2016-12-14	107.16	107.88	99.720	101.55	97.322	7,246,000
2016-12-13	112.39	112.44	107.87	108.99	104.45	2,303,300
2016-12-12	112.50	113.00	110.73	111.98	107.32	1,492,000
2016-12-09	112.48	113.11	109.25	112.07	107.40	2,668,100
2016-12-08	116.46	116.46	109.38	112.48	107.80	5,883,900
2016-12-07	126.87	127.94	109.70	111.36	106.72	5,206,600
2016-12-06	125.35	126.52	124.94	126.37	121.11	666,400
2016-12-05	124.98	125.68	122.31	124.78	119.58	928,600
2016-12-02	124.63	128.08	123.40	124.65	119.46	933,200
2016-12-01	123.28	126.55	123.06	124.09	118.92	851,000
2016-11-30	122.96	123.54	121.84	123.02	117.90	772,400
2016-11-29	122.20	123.73	121.98	123.18	118.05	397,700
2016-11-28	122.65	123.06	121.69	122.75	117.54	577,900
2016-11-25	122.51	123.46	122.42	123.17	117.95	166,400
2016-11-23	120.19	122.36	120.05	122.08	116.90	341,500
2016-11-22	123.10	123.48	120.78	121.28	116.14	627,000
2016-11-21	122.62	124.58	122.42	123.06	117.84	527,600
2016-11-18	123.80	125.32	122.33	122.66	117.46	635,200
2016-11-17	120.33	124.13	120.01	123.89	118.63	772,900
2016-11-16	121.63	122.63	119.17	120.10	115.01	882,900
2016-11-15	121.79	122.59	120.37	122.40	117.21	703,900
2016-11-14	119.15	122.62	119.06	121.15	116.01	1,032,700
2016-11-11	120.38	120.93	117.56	118.74	113.70	1,181,700
2016-11-10	122.46	122.46	119.77	121.00	115.87	1,471,500
2016-11-09	111.00	120.22	105.35	119.26	114.20	3,560,600
2016-11-08	124.49	129.21	123.93	128.06	122.63	944,600
2016-11-07	122.52	126.30	122.50	124.89	119.59	1,383,200
2016-11-04	119.09	121.31	118.90	120.35	115.24	492,500
2016-11-03	121.17	122.79	118.39	118.65	113.62	650,300
2016-11-02	120.20	122.00	119.98	120.90	115.77	691,900
2016-11-01	121.21	121.37	119.00	120.29	115.19	848,300
2016-10-31	121.01	121.52	119.87	120.71	115.59	783,300
2016-10-28	121.94	122.86	118.76	120.53	115.42	1,708,400
2016-10-27	119.32	125.00	117.42	122.35	117.16	1,656,300
2016-10-26	120.88	120.89	118.31	119.09	114.04	1,382,200
2016-10-25	124.17	125.27	121.56	121.60	116.44	921,800
2016-10-24	124.23	124.74	123.73	124.42	119.14	587,800
2016-10-21	123.81	123.81	122.31	123.56	118.32	377,400
2016-10-20	123.72	124.86	123.26	124.49	119.21	441,500
2016-10-19	123.99	124.00	121.52	123.84	118.59	1,096,000
2016-10-18	124.75	126.29	124.18	125.85	120.51	843,700
2016-10-17	123.22	123.63	122.64	123.46	118.22	622,000
2016-10-14	125.20	125.35	123.30	123.36	118.13	947,100
2016-10-13	121.30	125.23	121.21	124.67	119.38	1,124,800

← NewerPage 42 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.