Universal Health Services Inc. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	121.93	124.17	121.93	124.10	122.10	895
2023-03-07	125.41	125.41	121.67	121.84	119.88	930
2023-03-06	126.00	126.00	125.06	125.39	123.36	21
2023-03-03	126.03	126.03	125.31	125.31	123.29	40
2023-03-02	128.40	128.81	128.40	128.81	126.73	40
2023-03-01	132.38	132.38	129.65	130.29	128.20	141
2023-02-28	130.60	133.21	128.28	133.21	131.06	529
2023-02-27	147.99	147.99	147.99	147.99	145.41	51
2023-02-24	145.56	145.56	145.03	145.15	142.62	21
2023-02-23	146.83	146.97	146.83	146.97	144.41	48
2023-02-22	148.91	148.93	148.91	148.93	146.34	80
2023-02-21	150.47	150.47	148.98	148.98	146.38	61
2023-02-17	150.31	150.31	149.96	149.96	147.34	140
2023-02-10	146.82	147.38	146.82	147.38	144.81	40
2023-02-09	145.33	145.33	145.33	145.33	142.79	20
2023-02-08	144.80	144.92	144.80	144.92	142.39	180
2023-02-07	142.88	143.75	142.88	143.75	141.24	40
2023-02-06	146.42	146.42	145.69	145.69	143.15	60
2023-02-03	149.04	149.40	149.04	149.40	146.79	60
2023-02-02	153.57	153.57	153.06	153.06	150.39	31
2023-02-01	149.34	149.53	148.71	149.53	146.92	310
2023-01-30	143.70	145.23	143.70	144.20	141.68	101
2023-01-26	145.19	145.19	145.19	145.19	142.66	22
2023-01-25	145.65	145.65	145.65	145.65	143.11	14
2023-01-24	149.17	149.17	147.27	147.27	144.70	15
2023-01-23	149.39	152.42	149.39	149.83	147.22	105
2023-01-20	145.37	148.85	145.37	148.85	146.25	67
2023-01-17	147.82	147.82	145.74	146.50	143.94	913
2023-01-12	145.02	147.43	145.02	147.39	144.82	90
2023-01-11	148.07	148.07	144.78	145.60	143.06	110
2023-01-09	151.26	151.26	150.01	150.01	147.39	27
2023-01-06	151.49	151.49	151.49	151.49	148.85	13
2023-01-05	145.77	145.77	145.77	145.77	143.23	2
2023-01-04	144.44	144.44	144.32	144.32	141.80	110
2023-01-03	142.16	142.76	141.34	141.34	138.87	142
2022-12-30	140.43	140.43	140.43	140.43	137.98	100
2022-12-22	142.00	142.00	142.00	142.00	139.52	1
2022-12-21	139.42	140.99	139.42	140.99	138.53	25
2022-12-19	135.77	135.77	135.71	135.71	133.34	10
2022-12-16	133.53	134.73	133.53	134.00	131.66	182
2022-12-12	127.06	127.06	127.06	127.06	124.84	100
2022-12-08	128.12	128.12	128.12	128.12	125.89	440
2022-12-07	128.76	128.84	128.76	128.84	126.59	425
2022-12-06	127.37	127.79	127.37	127.79	125.56	410
2022-12-05	127.37	127.54	126.31	126.86	124.65	334
2022-12-02	128.16	128.16	128.16	128.16	125.92	20
2022-12-01	131.30	131.33	130.87	130.87	128.59	57
2022-11-30	129.58	129.58	129.58	129.58	127.31	57
2022-11-29	129.51	129.51	129.51	129.51	127.05	1
2022-11-22	127.70	127.70	127.70	127.70	125.28	1,392
2022-11-18	128.51	128.51	128.14	128.14	125.71	80
2022-11-17	124.99	124.99	124.43	124.43	122.07	1
2022-11-16	127.01	127.01	125.80	125.80	123.41	2
2022-11-15	125.78	125.78	125.78	125.78	123.40	100
2022-11-11	122.90	123.48	122.90	123.48	121.14	22
2022-11-08	111.56	112.54	111.56	112.54	110.41	292
2022-11-04	112.81	112.81	112.81	112.81	110.67	50
2022-11-03	113.13	113.13	111.12	111.12	109.01	1,212
2022-10-27	109.47	113.07	109.47	111.90	109.78	103
2022-10-26	107.09	110.20	107.09	110.20	108.11	277

← NewerPage 15 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.