Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	183.93	199.03	183.93	191.55	190.31	1,105,200
2025-05-09	184.01	184.36	181.09	181.78	180.60	828,400
2025-05-08	186.71	187.98	183.68	183.77	182.58	755,800
2025-05-07	184.01	187.56	181.03	186.59	185.38	773,800
2025-05-06	177.68	186.89	175.41	184.16	182.97	1,609,000
2025-05-05	178.62	180.61	177.18	178.19	177.04	489,300
2025-05-02	176.95	179.35	176.75	178.74	177.58	588,900
2025-05-01	176.33	179.25	174.29	174.63	173.50	608,200
2025-04-30	172.21	177.37	169.06	177.07	175.92	1,048,500
2025-04-29	168.40	173.84	161.65	171.88	170.77	1,499,000
2025-04-28	170.96	173.71	170.04	172.91	171.79	942,300
2025-04-25	175.92	175.92	170.36	171.68	170.57	1,009,000
2025-04-24	167.50	174.17	167.48	174.00	172.87	1,065,700
2025-04-23	164.81	170.03	164.81	166.79	165.71	775,900
2025-04-22	158.71	162.08	157.61	161.30	160.26	814,600
2025-04-21	175.07	175.68	153.99	157.05	156.03	1,262,000
2025-04-17	176.10	176.75	172.35	174.80	173.67	585,700
2025-04-16	176.00	176.37	173.00	173.66	172.54	596,400
2025-04-15	176.87	178.19	174.83	175.50	174.36	533,200
2025-04-14	177.27	179.32	175.48	178.82	177.66	536,700
2025-04-11	178.18	178.18	172.08	175.41	174.27	985,900
2025-04-10	181.12	182.66	172.93	178.24	177.09	652,500
2025-04-09	171.01	184.91	169.94	183.07	181.88	820,400
2025-04-08	177.36	181.33	170.88	173.28	172.16	792,000
2025-04-07	171.43	179.53	167.50	171.67	170.56	878,300
2025-04-04	183.36	185.21	173.62	174.53	173.40	1,577,200
2025-04-03	186.72	190.67	185.87	188.73	187.51	886,400
2025-04-02	184.81	189.55	184.81	188.78	187.56	585,500
2025-04-01	188.40	188.55	184.77	187.81	186.59	640,300
2025-03-31	184.77	189.59	183.23	187.90	186.68	654,100
2025-03-28	187.29	188.40	185.64	186.18	184.97	733,200
2025-03-27	184.87	187.95	183.14	186.53	185.32	1,006,200
2025-03-26	187.35	187.45	181.00	184.46	183.27	1,056,900
2025-03-25	183.81	189.77	182.93	185.91	184.71	1,221,700
2025-03-24	175.15	182.84	174.60	181.58	180.40	951,700
2025-03-21	177.21	178.19	173.89	174.14	173.01	1,400,500
2025-03-20	176.99	181.07	176.22	178.70	177.54	919,100
2025-03-19	176.13	179.80	176.13	178.08	176.93	855,800
2025-03-18	174.55	177.46	173.79	176.34	175.20	903,100
2025-03-17	166.79	175.25	166.79	174.58	173.45	897,800
2025-03-14	165.68	169.77	164.67	167.67	166.58	757,900
2025-03-13	167.02	167.67	162.40	163.99	162.93	1,101,000
2025-03-12	172.53	172.79	164.75	166.61	165.53	946,100
2025-03-11	175.00	175.35	171.00	172.52	171.40	1,225,600
2025-03-10	171.14	179.55	171.14	174.55	173.42	1,515,800
2025-03-07	174.87	176.80	171.08	172.66	171.54	1,876,400
2025-03-06	177.11	179.16	173.09	175.42	174.28	1,237,200
2025-03-05	173.06	178.44	172.14	177.72	176.57	1,194,500
2025-03-04	176.26	177.01	171.49	173.30	172.18	1,078,200
2025-03-03	176.01	177.69	174.58	175.80	174.66	1,075,900
2025-02-28	170.61	175.31	165.99	175.25	173.92	2,056,700
2025-02-27	190.09	195.23	184.44	186.06	184.64	2,144,700
2025-02-26	187.53	188.11	178.96	180.12	178.75	1,149,500
2025-02-25	181.80	189.61	181.80	189.01	187.57	846,000
2025-02-24	181.05	181.51	177.07	181.46	180.08	726,700
2025-02-21	182.88	184.03	179.05	180.03	178.66	760,500
2025-02-20	182.53	184.50	182.17	184.17	182.77	742,600
2025-02-19	180.82	184.94	180.82	183.42	182.02	941,100
2025-02-18	182.06	183.55	181.01	183.04	181.65	590,500
2025-02-14	183.20	184.93	181.31	181.54	180.16	392,300

← NewerPage 7 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.