Universal Health Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 179.42 | 182.88 | 176.22 | 182.81 | 181.42 | 1,033,600 |
| 2025-02-12 | 184.10 | 184.31 | 177.58 | 179.24 | 177.88 | 902,200 |
| 2025-02-11 | 184.90 | 186.66 | 184.45 | 185.95 | 184.53 | 320,000 |
| 2025-02-10 | 188.16 | 188.16 | 181.29 | 185.35 | 183.94 | 478,700 |
| 2025-02-07 | 189.54 | 190.26 | 186.89 | 187.93 | 186.50 | 291,600 |
| 2025-02-06 | 193.52 | 194.41 | 186.19 | 188.43 | 187.00 | 605,700 |
| 2025-02-05 | 194.09 | 195.53 | 192.08 | 193.27 | 191.80 | 427,100 |
| 2025-02-04 | 189.46 | 192.77 | 189.29 | 192.64 | 191.17 | 391,700 |
| 2025-02-03 | 186.39 | 195.00 | 185.48 | 190.71 | 189.26 | 481,700 |
| 2025-01-31 | 188.95 | 190.93 | 187.82 | 188.56 | 187.12 | 369,900 |
| 2025-01-30 | 188.87 | 191.88 | 188.42 | 189.29 | 187.85 | 321,000 |
| 2025-01-29 | 189.20 | 190.51 | 186.47 | 187.18 | 185.76 | 403,600 |
| 2025-01-28 | 192.33 | 192.81 | 186.44 | 188.71 | 187.27 | 514,400 |
| 2025-01-27 | 186.82 | 191.98 | 186.82 | 191.27 | 189.81 | 453,500 |
| 2025-01-24 | 190.07 | 191.01 | 182.25 | 185.77 | 184.36 | 721,400 |
| 2025-01-23 | 188.14 | 190.26 | 186.40 | 189.90 | 188.45 | 672,300 |
| 2025-01-22 | 188.35 | 188.78 | 184.69 | 187.03 | 185.61 | 304,600 |
| 2025-01-21 | 185.81 | 189.07 | 184.81 | 188.78 | 187.34 | 404,600 |
| 2025-01-17 | 184.30 | 185.51 | 183.40 | 184.80 | 183.39 | 378,400 |
| 2025-01-16 | 183.31 | 185.19 | 181.96 | 184.06 | 182.66 | 363,100 |
| 2025-01-15 | 187.21 | 187.21 | 183.10 | 183.59 | 182.19 | 332,500 |
| 2025-01-14 | 185.93 | 185.97 | 180.63 | 184.16 | 182.76 | 390,100 |
| 2025-01-13 | 181.75 | 185.75 | 180.75 | 185.74 | 184.33 | 429,700 |
| 2025-01-10 | 188.89 | 190.77 | 180.62 | 182.93 | 181.54 | 767,500 |
| 2025-01-08 | 185.19 | 190.94 | 183.72 | 190.33 | 188.88 | 786,400 |
| 2025-01-07 | 182.78 | 187.19 | 182.47 | 186.00 | 184.58 | 667,800 |
| 2025-01-06 | 179.67 | 183.22 | 179.67 | 181.06 | 179.68 | 553,300 |
| 2025-01-03 | 180.00 | 180.09 | 174.10 | 178.89 | 177.53 | 407,500 |
| 2025-01-02 | 180.98 | 182.03 | 179.15 | 179.67 | 178.30 | 301,100 |
| 2024-12-31 | 179.10 | 180.15 | 178.05 | 179.42 | 178.05 | 298,800 |
| 2024-12-30 | 179.91 | 180.46 | 176.42 | 178.37 | 177.01 | 320,500 |
| 2024-12-27 | 178.99 | 181.62 | 177.48 | 180.46 | 179.09 | 355,400 |
| 2024-12-26 | 180.52 | 181.45 | 180.09 | 181.13 | 179.75 | 242,600 |
| 2024-12-24 | 180.09 | 181.22 | 179.64 | 181.22 | 179.84 | 127,200 |
| 2024-12-23 | 179.34 | 180.86 | 178.67 | 180.72 | 179.34 | 443,400 |
| 2024-12-20 | 176.31 | 181.09 | 175.98 | 180.11 | 178.74 | 1,272,900 |
| 2024-12-19 | 177.02 | 178.81 | 175.35 | 175.80 | 174.46 | 1,406,400 |
| 2024-12-18 | 183.76 | 185.16 | 177.02 | 177.53 | 176.18 | 925,800 |
| 2024-12-17 | 182.53 | 184.38 | 180.85 | 182.60 | 181.21 | 701,200 |
| 2024-12-16 | 185.00 | 188.00 | 183.51 | 184.16 | 182.76 | 902,700 |
| 2024-12-13 | 186.41 | 187.99 | 186.06 | 187.40 | 185.97 | 498,100 |
| 2024-12-12 | 191.16 | 193.00 | 185.93 | 186.44 | 185.02 | 628,400 |
| 2024-12-11 | 193.30 | 193.30 | 189.76 | 190.71 | 189.26 | 343,300 |
| 2024-12-10 | 192.26 | 193.82 | 188.72 | 191.70 | 190.24 | 458,000 |
| 2024-12-09 | 194.53 | 195.87 | 192.09 | 192.85 | 191.38 | 500,500 |
| 2024-12-06 | 196.62 | 198.02 | 192.44 | 194.22 | 192.74 | 569,500 |
| 2024-12-05 | 199.12 | 199.17 | 195.68 | 196.05 | 194.56 | 441,100 |
| 2024-12-04 | 199.00 | 200.17 | 197.93 | 199.12 | 197.60 | 563,100 |
| 2024-12-03 | 203.36 | 203.72 | 198.13 | 198.34 | 196.83 | 453,800 |
| 2024-12-02 | 203.13 | 204.43 | 200.54 | 201.06 | 199.33 | 726,400 |
| 2024-11-29 | 202.48 | 205.25 | 201.96 | 205.00 | 203.24 | 375,800 |
| 2024-11-27 | 206.01 | 208.44 | 202.06 | 203.50 | 201.75 | 566,600 |
| 2024-11-26 | 199.59 | 206.71 | 198.12 | 206.09 | 204.32 | 986,700 |
| 2024-11-25 | 196.72 | 200.26 | 195.35 | 199.21 | 197.50 | 713,800 |
| 2024-11-22 | 195.76 | 199.12 | 194.99 | 197.94 | 196.24 | 1,205,700 |
| 2024-11-21 | 195.00 | 197.79 | 189.41 | 197.61 | 195.91 | 999,200 |
| 2024-11-20 | 196.80 | 198.28 | 192.19 | 197.52 | 195.82 | 1,016,400 |
| 2024-11-19 | 197.24 | 198.36 | 194.01 | 196.79 | 195.10 | 895,600 |
| 2024-11-18 | 200.74 | 201.85 | 196.76 | 197.94 | 196.24 | 658,000 |
| 2024-11-15 | 200.82 | 201.75 | 198.39 | 201.69 | 199.96 | 759,900 |
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.