Universal Health Services Inc. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	169.82	169.82	169.82	169.82	168.04	2
2024-05-03	170.20	171.27	170.20	170.20	168.41	2
2024-05-02	171.51	171.51	168.16	169.40	167.62	20
2024-05-01	169.55	170.31	169.11	170.30	168.51	13
2024-04-30	170.56	170.56	170.27	170.27	168.48	4
2024-04-29	166.93	169.16	166.06	167.44	165.68	65
2024-04-26	161.47	161.97	161.47	161.97	160.27	30
2024-04-25	172.94	172.94	162.12	162.12	160.41	584
2024-04-24	163.52	166.28	163.52	165.87	164.13	31
2024-04-23	164.29	164.29	164.29	164.29	162.56	8
2024-04-22	159.50	161.56	159.50	160.69	159.00	7
2024-04-19	155.52	157.13	155.10	157.13	155.48	718
2024-04-18	156.73	156.73	152.98	154.54	152.92	112
2024-04-17	162.23	162.23	159.63	159.99	158.31	259
2024-04-16	160.85	163.48	160.77	162.35	160.65	594
2024-04-15	169.18	169.18	168.23	168.23	166.46	227
2024-04-12	169.00	169.00	166.83	167.41	165.65	211
2024-04-11	170.42	171.54	168.52	168.52	166.75	405
2024-04-10	168.91	170.14	168.91	170.14	168.35	2
2024-04-09	170.50	171.36	169.29	170.59	168.80	39
2024-04-08	173.43	173.83	172.52	172.94	171.12	44
2024-04-05	173.09	173.22	173.09	173.22	171.40	100
2024-04-04	172.73	172.73	172.73	172.73	170.92	2
2024-04-03	171.27	173.13	171.27	173.13	171.31	15
2024-04-02	172.73	172.73	171.01	172.09	170.28	59
2024-03-28	182.33	182.68	182.33	182.57	180.65	77
2024-03-27	179.33	179.86	178.92	179.56	177.67	133
2024-03-26	178.57	179.08	178.57	179.08	177.20	86
2024-03-25	177.99	179.26	177.55	179.07	177.19	141
2024-03-22	181.46	181.46	178.75	179.83	177.94	580
2024-03-21	181.00	181.44	180.01	180.01	178.12	54
2024-03-20	180.08	180.93	178.67	179.25	177.37	14
2024-03-19	178.85	180.38	178.39	180.11	178.22	473
2024-03-18	174.40	177.08	174.40	177.08	175.22	3
2024-03-15	171.86	173.53	170.09	173.53	171.71	51
2024-03-14	175.15	175.15	172.54	172.54	170.73	175
2024-03-12	170.06	173.34	170.06	173.10	171.28	96
2024-03-11	173.82	174.94	170.63	170.79	169.00	1
2024-03-08	177.77	178.57	176.65	177.22	175.36	249
2024-03-07	178.16	178.16	176.92	177.32	175.46	217
2024-03-06	175.33	176.76	173.39	176.76	174.90	2
2024-03-05	174.39	177.18	173.73	175.97	174.12	103
2024-03-04	170.79	173.50	170.79	171.91	170.10	15
2024-03-01	168.00	171.74	166.47	171.74	169.94	17
2024-02-29	162.87	164.96	162.87	163.84	162.12	149
2024-02-28	168.45	176.17	162.37	163.23	161.32	194
2024-02-27	164.47	164.87	163.54	164.49	162.56	59
2024-02-26	164.31	165.44	164.31	165.38	163.44	210
2024-02-23	165.73	165.73	165.73	165.73	163.79	50
2024-02-22	163.29	165.86	163.08	165.86	163.92	144
2024-02-21	162.03	162.06	161.67	162.06	160.16	95
2024-02-20	162.51	162.51	161.39	161.81	159.91	51
2024-02-16	162.72	163.00	162.72	163.00	161.09	165
2024-02-15	163.13	163.13	162.15	162.34	160.44	40
2024-02-14	161.21	161.22	161.06	161.06	159.18	21
2024-02-13	162.67	163.79	161.72	162.45	160.55	84
2024-02-12	161.30	164.31	161.30	164.31	162.38	145
2024-02-09	161.92	162.54	161.92	162.15	160.25	102
2024-02-07	161.83	162.70	161.83	161.83	159.93	2
2024-02-05	163.04	163.04	161.90	162.79	160.88	12

← NewerPage 11 of 17 · 1,014 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.