Universal Health Services Inc. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	158.55	164.13	158.55	163.61	161.70	332
2024-01-31	159.52	160.85	159.51	160.71	158.83	27
2024-01-30	160.37	161.06	159.07	160.16	158.28	622
2024-01-29	156.26	156.57	155.94	156.57	154.74	50
2024-01-26	157.92	159.15	157.24	157.42	155.58	1,941
2024-01-25	154.88	155.74	153.73	155.74	153.92	1,336
2024-01-24	150.95	152.85	150.35	150.35	148.58	50
2024-01-23	156.88	157.11	155.63	155.63	153.81	4
2024-01-22	159.78	159.78	156.53	156.53	154.70	82
2024-01-19	155.85	157.32	155.85	157.32	155.48	4
2024-01-18	155.08	155.08	155.08	155.08	153.26	9
2024-01-17	157.88	158.31	154.76	154.76	152.95	1
2024-01-16	156.75	157.05	156.34	157.05	155.21	1
2024-01-12	159.45	160.13	157.94	158.25	156.40	100
2024-01-11	156.35	158.24	156.35	158.07	156.22	115
2024-01-10	155.31	155.89	154.04	155.89	154.06	48
2024-01-05	153.35	153.35	153.35	153.35	151.56	25
2024-01-04	153.04	154.00	153.04	154.00	152.19	5,309
2024-01-03	154.72	156.68	153.74	153.74	151.94	93
2024-01-02	153.05	157.15	153.05	156.76	154.92	133
2023-12-29	151.95	152.04	151.53	152.04	150.25	12
2023-12-28	153.51	153.51	151.15	152.26	150.47	67
2023-12-22	151.01	153.45	151.01	153.45	151.65	30,809
2023-12-21	150.48	150.48	148.15	149.48	147.73	4
2023-12-20	150.92	150.92	150.92	150.92	149.15	15
2023-12-19	150.60	150.60	150.04	150.04	148.28	102
2023-12-18	148.32	148.32	148.32	148.32	146.58	35
2023-12-15	150.29	151.31	150.29	151.31	149.54	142
2023-12-14	149.18	152.22	149.18	152.09	150.31	85
2023-12-13	144.39	146.57	144.39	146.57	144.85	241
2023-12-12	143.42	144.24	143.18	143.58	141.90	8
2023-12-11	139.95	141.65	139.95	141.05	139.40	44
2023-12-08	134.86	135.86	134.03	135.86	134.27	1
2023-12-07	134.76	134.76	134.74	134.74	133.16	350
2023-12-05	139.80	139.80	137.33	137.33	135.72	75
2023-12-04	138.06	139.30	136.44	139.30	137.67	104
2023-12-01	138.22	138.32	137.81	138.32	136.70	1
2023-11-30	135.02	136.45	135.02	136.45	134.85	5
2023-11-28	138.51	138.51	135.51	135.51	133.73	12
2023-11-24	138.73	139.55	138.46	138.46	136.64	82
2023-11-22	135.67	138.06	135.67	138.06	136.24	113
2023-11-20	135.26	136.39	135.26	136.32	134.53	1
2023-11-17	134.56	137.65	134.56	137.65	135.84	1
2023-11-15	132.61	133.60	132.61	133.60	131.84	2,074
2023-11-14	131.91	131.91	131.86	131.91	130.17	5
2023-11-13	128.52	130.49	128.52	130.49	128.77	10
2023-11-10	128.10	130.01	128.10	130.01	128.30	1
2023-11-06	128.25	129.00	127.53	129.00	127.30	8,483
2023-11-03	128.82	129.21	128.82	129.21	127.51	16
2023-11-01	124.26	125.95	124.26	125.56	123.90	8
2023-10-31	126.53	126.53	126.53	126.53	124.86	4
2023-10-30	123.95	123.95	122.92	122.99	121.37	8
2023-10-27	122.12	125.60	122.12	125.60	123.95	277
2023-10-26	125.86	125.86	123.35	123.35	121.72	4
2023-10-24	121.31	121.32	119.84	121.12	119.53	11
2023-10-23	126.24	126.24	126.24	126.24	124.58	2
2023-10-20	127.74	127.74	126.49	126.49	124.82	136
2023-10-19	129.45	129.45	129.45	129.45	127.75	40
2023-10-18	127.68	128.61	127.68	128.61	126.92	1
2023-10-17	126.24	127.80	126.00	127.80	126.12	260

← NewerPage 12 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.