Universal Health Services Inc. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	125.42	125.42	124.52	125.00	123.36	293
2023-10-13	123.75	123.81	123.75	123.81	122.18	120
2023-10-12	127.28	127.28	127.28	127.28	125.60	8
2023-10-11	132.74	132.74	126.43	126.43	124.77	41
2023-10-10	131.24	132.43	130.30	132.43	130.69	82
2023-10-09	125.75	129.11	125.49	129.11	127.41	62
2023-10-06	125.61	125.61	124.28	125.31	123.66	260
2023-09-28	125.70	125.91	125.70	125.91	124.25	42
2023-09-27	124.82	125.85	122.52	122.52	120.90	1,571
2023-09-25	128.74	128.74	128.74	128.74	127.04	400
2023-09-22	126.81	127.66	126.81	127.66	125.98	122
2023-09-21	128.21	128.21	127.01	127.01	125.34	142
2023-09-20	129.16	129.16	129.16	129.16	127.46	800
2023-09-19	127.39	127.39	126.96	126.96	125.29	212
2023-09-18	127.88	127.88	127.82	127.82	126.14	21
2023-09-15	125.62	125.62	125.46	125.46	123.81	112
2023-09-14	127.97	127.97	126.53	127.42	125.74	453
2023-09-12	129.48	129.66	128.24	128.24	126.56	314
2023-09-11	131.89	132.06	131.89	132.06	130.32	2
2023-09-08	131.68	131.88	131.68	131.88	130.14	112
2023-09-06	129.32	129.32	126.82	126.82	125.15	62
2023-09-05	131.06	131.06	128.84	128.84	127.14	248
2023-09-01	135.29	135.29	133.91	133.91	132.15	214
2023-08-31	135.56	135.56	135.56	135.56	133.77	30
2023-08-29	132.71	132.71	132.71	132.71	130.77	10
2023-08-25	129.92	129.92	129.36	129.36	127.47	120
2023-08-24	133.21	133.21	133.21	133.21	131.26	100
2023-08-23	131.96	131.96	130.65	130.65	128.74	33
2023-08-22	130.34	130.34	130.34	130.34	128.43	10
2023-08-18	128.47	128.48	128.16	128.48	126.60	45
2023-08-17	128.05	128.05	128.05	128.05	126.18	7
2023-08-16	130.30	130.30	130.30	130.30	128.39	1
2023-08-15	132.06	132.08	130.12	130.12	128.22	23,813
2023-08-10	131.22	131.22	131.22	131.22	129.30	36
2023-08-09	136.85	136.85	134.11	134.11	132.15	47
2023-08-08	135.56	135.56	135.56	135.56	133.57	75
2023-08-07	136.49	136.49	136.49	136.49	134.49	65
2023-08-04	136.37	136.37	134.47	134.47	132.50	2
2023-08-03	139.25	139.25	136.57	136.57	134.57	23,714
2023-08-02	136.54	136.54	136.54	136.54	134.54	4
2023-08-01	140.02	140.02	138.66	139.14	137.11	183
2023-07-26	144.88	144.88	140.02	140.02	137.97	381
2023-07-25	146.73	149.05	146.73	149.05	146.87	16
2023-07-24	149.11	149.11	148.07	148.29	146.12	36
2023-07-21	151.40	151.40	148.96	148.96	146.78	52
2023-07-20	151.55	151.55	151.39	151.55	149.34	300
2023-07-19	152.83	152.83	149.11	149.11	146.93	300
2023-07-18	152.92	154.12	152.58	152.72	150.48	73
2023-07-17	151.99	152.74	151.52	152.74	150.50	200
2023-07-14	152.23	152.23	152.23	152.23	150.00	200
2023-07-13	154.24	154.24	153.18	153.18	150.94	172
2023-07-12	152.79	153.56	152.77	153.56	151.32	123
2023-07-11	153.24	153.24	152.54	152.55	150.32	222
2023-07-10	152.99	153.23	152.99	153.23	150.99	8
2023-07-07	151.48	152.63	151.40	152.21	149.98	1,710
2023-07-06	152.67	152.67	151.18	151.24	149.03	530
2023-07-05	153.91	153.91	153.74	153.74	151.49	115
2023-07-03	155.64	156.04	154.50	155.10	152.83	227
2023-06-30	157.51	158.08	157.31	158.08	155.77	118
2023-06-29	155.68	156.72	155.68	156.72	154.42	311

← NewerPage 13 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.