Universal Health Services Inc. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	211.93	213.28	210.53	212.91	210.90	296
2024-08-05	207.95	213.08	205.26	213.08	211.06	509
2024-08-02	215.50	215.50	211.72	211.79	209.79	278
2024-08-01	217.12	217.82	213.10	213.16	211.14	198
2024-07-31	214.55	215.63	211.97	212.60	210.59	359
2024-07-30	217.27	218.92	215.76	216.86	214.81	449
2024-07-29	214.19	218.79	213.82	216.82	214.77	373
2024-07-26	208.57	212.68	205.70	212.68	210.67	809
2024-07-25	194.93	204.80	192.00	204.58	202.65	1,102
2024-07-24	186.40	187.73	185.78	187.73	185.96	56
2024-07-23	185.49	185.49	182.73	182.73	181.00	75
2024-07-22	181.40	181.40	180.90	181.19	179.47	79
2024-07-19	181.00	181.22	180.11	180.67	178.96	99
2024-07-18	185.47	186.73	181.73	181.73	180.02	324
2024-07-17	183.23	189.27	183.23	184.77	183.02	349
2024-07-16	179.98	180.37	179.91	179.91	178.21	211
2024-07-15	181.69	182.60	178.32	180.51	178.80	210
2024-07-12	183.35	186.75	183.35	185.53	183.78	339
2024-07-11	182.15	183.00	182.15	183.00	181.27	110
2024-07-10	178.96	181.28	178.96	180.40	178.70	4
2024-07-09	181.08	183.50	178.29	181.26	179.55	251
2024-07-08	182.74	182.74	178.39	178.39	176.71	27
2024-07-05	184.15	185.44	177.79	178.53	176.84	755
2024-07-03	185.86	185.86	184.12	184.12	182.38	106
2024-07-02	182.99	184.18	180.63	182.65	180.92	110
2024-07-01	186.05	187.36	183.21	183.21	181.48	56
2024-06-28	191.75	194.01	185.00	185.00	183.25	81
2024-06-27	189.40	189.40	189.40	189.40	187.61	101
2024-06-26	188.19	191.19	186.83	187.87	186.10	125
2024-06-25	188.59	193.44	181.93	185.56	183.81	479
2024-06-24	188.70	192.42	188.70	191.06	189.25	239
2024-06-21	187.89	189.67	187.89	189.65	187.86	62
2024-06-20	190.47	190.47	188.40	189.28	187.49	6
2024-06-18	190.97	191.00	188.82	188.99	187.21	166
2024-06-17	187.00	189.71	187.00	189.51	187.72	260
2024-06-14	185.20	187.70	185.20	187.05	185.28	221
2024-06-13	185.73	187.16	183.52	187.16	185.39	733
2024-06-12	188.56	188.94	187.04	187.61	185.84	123
2024-06-11	186.51	187.93	186.51	187.93	186.16	2
2024-06-10	186.74	188.60	186.01	188.46	186.68	11
2024-06-07	189.65	189.65	187.96	187.96	186.18	21
2024-06-06	187.52	190.46	187.52	188.43	186.65	79
2024-06-05	186.67	189.65	186.67	189.24	187.45	60
2024-06-04	182.16	186.55	181.90	184.67	182.93	332
2024-06-03	188.48	189.27	184.78	184.78	183.03	36
2024-05-31	186.30	187.74	185.27	187.34	185.38	138
2024-05-30	181.48	186.28	181.48	186.28	184.32	280
2024-05-29	174.43	181.19	173.26	180.34	178.44	198
2024-05-28	175.03	175.73	174.74	175.57	173.73	449
2024-05-24	177.07	177.18	177.07	177.18	175.32	3
2024-05-23	177.44	178.25	177.44	177.69	175.82	9
2024-05-22	178.92	180.56	178.92	180.24	178.35	32
2024-05-20	181.94	183.00	179.15	180.57	178.67	85
2024-05-17	178.08	178.08	178.08	178.08	176.21	2
2024-05-16	181.14	181.14	179.40	179.40	177.52	48
2024-05-15	180.19	182.37	180.13	181.85	179.94	58
2024-05-14	179.04	180.69	179.04	180.69	178.79	150
2024-05-13	178.63	178.63	176.50	176.50	174.65	4
2024-05-10	177.32	180.00	177.05	179.14	177.26	30
2024-05-09	172.77	175.65	172.74	175.65	173.81	46

← NewerPage 10 of 17 · 1,007 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.2000 USD
2026-06-05	0.2000 USD
2026-02-27	0.2000 USD
2025-11-28	0.2000 USD
2025-09-01	0.2000 USD
2025-05-30	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.