Universal Health Services Inc. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	156.15	156.55	155.44	155.44	153.17	71
2023-06-27	155.28	155.97	155.12	155.97	153.69	259
2023-06-22	148.80	149.86	147.75	149.86	147.66	118
2023-06-21	148.30	149.55	148.30	148.82	146.64	110
2023-06-20	147.62	148.65	146.68	148.65	146.48	311
2023-06-19	149.81	149.81	149.81	149.81	147.62	39
2023-06-16	149.80	150.29	149.80	150.29	148.09	6
2023-06-15	144.81	145.29	143.42	145.29	143.16	132
2023-06-14	152.29	153.47	148.17	148.17	146.00	264
2023-06-13	136.70	141.21	136.70	141.05	138.98	352
2023-06-12	136.34	136.34	136.34	136.34	134.35	22
2023-06-09	136.78	137.24	136.22	136.22	134.23	145
2023-06-08	139.44	139.44	136.59	137.20	135.19	46
2023-06-07	136.32	138.03	136.32	138.03	136.01	125
2023-06-06	135.16	135.16	135.16	135.16	133.18	10
2023-06-05	135.45	135.45	135.45	135.45	133.47	10
2023-06-02	133.36	136.52	133.36	136.52	134.53	289
2023-06-01	132.53	132.57	132.53	132.57	130.64	60
2023-05-31	131.44	131.44	128.27	130.18	128.27	524
2023-05-30	130.38	132.15	130.38	131.90	129.77	67
2023-05-26	127.19	127.19	126.50	126.50	124.46	332
2023-05-25	126.42	126.42	126.35	126.37	124.34	28
2023-05-24	126.45	127.38	126.45	127.38	125.33	220
2023-05-23	134.23	134.23	131.20	132.22	130.08	50
2023-05-19	136.39	136.39	135.65	135.73	133.54	169
2023-05-18	136.14	136.14	135.58	135.58	133.39	80
2023-05-17	134.99	134.99	133.64	133.64	131.49	25
2023-05-16	137.25	137.25	137.25	137.25	135.04	15
2023-05-15	139.01	139.01	137.05	137.05	134.84	274
2023-05-12	140.03	141.02	138.95	138.95	136.71	3,227
2023-05-11	138.95	138.95	138.95	138.95	136.71	14
2023-05-10	141.45	141.45	141.45	141.45	139.17	50
2023-05-04	141.84	141.84	139.42	139.42	137.17	150
2023-05-03	141.79	142.29	141.79	142.29	140.00	40
2023-05-02	145.87	145.87	145.87	145.87	143.52	14
2023-04-28	147.08	149.50	146.90	149.50	147.09	711
2023-04-27	143.43	144.86	143.43	144.68	142.35	644
2023-04-26	143.26	144.28	143.26	143.52	141.21	700
2023-04-25	142.40	142.40	142.40	142.40	140.10	200
2023-04-24	141.24	142.51	140.43	140.43	138.17	332
2023-04-21	138.08	141.97	138.08	141.54	139.26	499
2023-04-20	136.51	136.51	136.51	136.51	134.31	54
2023-04-14	137.82	137.82	136.49	136.49	134.29	9
2023-04-13	133.94	136.06	133.84	136.06	133.87	140
2023-04-12	133.09	133.09	133.02	133.02	130.88	460
2023-04-11	129.54	131.19	129.54	131.19	129.08	17
2023-04-05	128.22	128.22	128.22	128.22	126.15	1
2023-04-04	128.51	128.51	128.51	128.51	126.44	1
2023-04-03	127.68	127.68	127.57	127.58	125.52	30
2023-03-31	125.74	125.74	125.48	125.48	123.45	52
2023-03-23	122.24	122.24	121.53	121.53	119.57	1,187
2023-03-22	126.05	126.05	124.90	124.90	122.89	210
2023-03-21	124.78	124.78	124.78	124.78	122.77	100
2023-03-20	123.11	123.41	122.73	123.37	121.38	182
2023-03-17	120.79	120.79	120.79	120.79	118.84	3,378
2023-03-15	115.15	116.06	114.39	116.06	114.19	601
2023-03-14	116.74	116.74	116.74	116.74	114.85	100
2023-03-13	115.69	118.19	115.69	118.19	116.29	805
2023-03-10	118.35	118.35	116.69	116.69	114.81	320
2023-03-09	122.97	122.97	120.29	120.29	118.35	10,207

← NewerPage 14 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.