Universal Health Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 202.69 | 206.91 | 200.81 | 201.01 | 199.28 | 699,900 |
| 2024-11-13 | 206.36 | 207.00 | 202.46 | 202.75 | 201.01 | 612,600 |
| 2024-11-12 | 208.65 | 209.52 | 204.19 | 205.24 | 203.48 | 637,100 |
| 2024-11-11 | 208.04 | 211.11 | 208.04 | 208.56 | 206.77 | 479,100 |
| 2024-11-08 | 209.45 | 210.59 | 206.88 | 207.50 | 205.72 | 572,800 |
| 2024-11-07 | 205.21 | 208.43 | 201.93 | 208.41 | 206.62 | 986,400 |
| 2024-11-06 | 197.85 | 206.46 | 193.79 | 203.52 | 201.77 | 1,443,500 |
| 2024-11-05 | 207.64 | 212.17 | 206.90 | 212.17 | 210.35 | 497,900 |
| 2024-11-04 | 204.81 | 210.58 | 204.81 | 208.83 | 207.03 | 997,800 |
| 2024-11-01 | 206.65 | 207.20 | 204.14 | 205.26 | 203.49 | 632,500 |
| 2024-10-31 | 205.43 | 207.42 | 203.27 | 204.31 | 202.55 | 1,117,500 |
| 2024-10-30 | 205.02 | 208.58 | 202.61 | 207.50 | 205.72 | 684,000 |
| 2024-10-29 | 204.00 | 209.32 | 203.60 | 205.92 | 204.15 | 906,100 |
| 2024-10-28 | 203.80 | 207.66 | 202.17 | 204.55 | 202.79 | 934,100 |
| 2024-10-25 | 208.00 | 212.78 | 201.87 | 202.75 | 201.01 | 1,483,000 |
| 2024-10-24 | 233.52 | 234.39 | 223.74 | 224.66 | 222.73 | 1,344,600 |
| 2024-10-23 | 233.25 | 235.16 | 231.90 | 234.16 | 232.15 | 596,300 |
| 2024-10-22 | 231.83 | 234.44 | 229.53 | 232.55 | 230.55 | 607,400 |
| 2024-10-21 | 235.86 | 237.83 | 232.60 | 233.62 | 231.61 | 628,200 |
| 2024-10-18 | 233.51 | 240.26 | 232.47 | 236.67 | 234.63 | 993,400 |
| 2024-10-17 | 234.58 | 238.62 | 233.19 | 234.16 | 232.15 | 620,400 |
| 2024-10-16 | 231.60 | 239.83 | 230.44 | 236.90 | 234.86 | 935,200 |
| 2024-10-15 | 221.00 | 231.63 | 221.00 | 225.34 | 223.40 | 1,123,000 |
| 2024-10-14 | 214.03 | 221.57 | 213.90 | 220.45 | 218.55 | 893,600 |
| 2024-10-11 | 213.87 | 214.95 | 213.12 | 214.33 | 212.49 | 420,600 |
| 2024-10-10 | 212.68 | 213.90 | 209.79 | 212.90 | 211.07 | 471,700 |
| 2024-10-09 | 212.12 | 214.47 | 208.24 | 212.95 | 211.12 | 694,000 |
| 2024-10-08 | 213.70 | 214.14 | 209.27 | 212.50 | 210.67 | 831,800 |
| 2024-10-07 | 214.43 | 216.35 | 211.23 | 212.79 | 210.96 | 741,500 |
| 2024-10-04 | 216.79 | 217.50 | 212.98 | 215.68 | 213.83 | 674,400 |
| 2024-10-03 | 223.56 | 224.61 | 212.50 | 215.17 | 213.32 | 1,529,600 |
| 2024-10-02 | 224.00 | 225.50 | 222.86 | 224.00 | 222.07 | 707,600 |
| 2024-10-01 | 228.59 | 228.81 | 222.34 | 224.66 | 222.73 | 822,700 |
| 2024-09-30 | 224.07 | 229.36 | 212.08 | 229.01 | 227.04 | 1,753,200 |
| 2024-09-27 | 239.54 | 239.96 | 223.30 | 229.92 | 227.94 | 1,381,300 |
| 2024-09-26 | 241.09 | 241.53 | 237.54 | 239.67 | 237.61 | 398,100 |
| 2024-09-25 | 242.01 | 242.84 | 240.67 | 241.24 | 239.17 | 354,600 |
| 2024-09-24 | 240.14 | 243.25 | 238.51 | 241.52 | 239.44 | 463,000 |
| 2024-09-23 | 239.22 | 241.33 | 238.12 | 240.59 | 238.52 | 421,700 |
| 2024-09-20 | 237.16 | 239.55 | 235.38 | 238.02 | 235.97 | 843,300 |
| 2024-09-19 | 236.93 | 237.80 | 233.53 | 237.79 | 235.75 | 489,300 |
| 2024-09-18 | 230.03 | 237.26 | 230.00 | 234.69 | 232.67 | 615,000 |
| 2024-09-17 | 234.64 | 235.67 | 230.92 | 232.28 | 230.28 | 605,100 |
| 2024-09-16 | 233.85 | 236.80 | 232.46 | 234.99 | 232.97 | 480,800 |
| 2024-09-13 | 231.10 | 233.67 | 231.10 | 232.56 | 230.56 | 346,000 |
| 2024-09-12 | 226.27 | 231.97 | 226.27 | 231.36 | 229.37 | 560,600 |
| 2024-09-11 | 225.45 | 231.53 | 224.25 | 229.77 | 227.79 | 819,100 |
| 2024-09-10 | 227.22 | 229.46 | 224.48 | 225.68 | 223.74 | 555,700 |
| 2024-09-09 | 230.29 | 232.70 | 223.74 | 226.51 | 224.56 | 954,000 |
| 2024-09-06 | 239.08 | 241.95 | 226.59 | 229.15 | 227.18 | 929,600 |
| 2024-09-05 | 237.99 | 239.32 | 235.53 | 239.31 | 237.25 | 704,800 |
| 2024-09-04 | 236.65 | 238.69 | 235.66 | 238.60 | 236.55 | 524,000 |
| 2024-09-03 | 237.27 | 239.29 | 235.10 | 236.47 | 234.44 | 599,300 |
| 2024-08-30 | 235.40 | 238.26 | 235.40 | 237.97 | 235.72 | 494,100 |
| 2024-08-29 | 237.84 | 237.86 | 234.81 | 235.69 | 233.47 | 378,400 |
| 2024-08-28 | 235.50 | 237.79 | 235.50 | 236.83 | 234.59 | 619,900 |
| 2024-08-27 | 232.55 | 235.60 | 232.55 | 235.36 | 233.14 | 521,600 |
| 2024-08-26 | 233.37 | 235.21 | 231.53 | 233.04 | 230.84 | 493,800 |
| 2024-08-23 | 230.57 | 233.76 | 229.79 | 233.14 | 230.94 | 684,800 |
| 2024-08-22 | 228.98 | 230.49 | 228.66 | 229.29 | 227.13 | 519,700 |
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.