Universal Health Services Inc. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	89.220	89.720	89.220	89.720	88.019	30
2022-10-12	92.060	92.060	92.060	92.060	90.315	1,633
2022-10-10	91.340	91.340	91.340	91.340	89.608	1
2022-10-07	93.290	93.290	93.290	93.290	91.521	1,874
2022-10-06	93.090	93.090	93.090	93.090	91.325	20
2022-10-04	94.920	94.920	94.920	94.920	93.120	100
2022-09-27	89.890	89.890	89.890	89.890	88.186	1,955
2022-09-26	89.668	89.668	89.668	89.668	87.968	5
2022-09-23	90.817	90.817	89.994	90.030	88.323	16
2022-09-22	94.640	94.640	92.315	92.315	90.565	2,448
2022-09-21	96.140	96.140	96.140	96.140	94.317	1,352
2022-09-20	97.225	97.225	97.225	97.225	95.382	24
2022-09-15	100.04	100.35	100.04	100.35	98.443	100
2022-09-13	103.82	104.00	103.82	103.84	101.87	13
2022-09-12	105.66	105.66	105.66	105.66	103.66	20
2022-09-08	100.09	100.09	100.09	100.09	98.187	10
2022-09-07	98.710	99.840	98.710	99.615	97.726	6
2022-09-02	99.109	99.109	99.109	99.109	97.230	1
2022-09-01	95.152	95.152	95.152	95.152	93.348	10
2022-08-25	105.55	105.55	105.55	105.55	103.33	500
2022-08-24	103.61	103.61	103.61	103.61	101.43	15
2022-08-19	107.79	108.44	107.79	108.44	106.16	90
2022-08-17	106.47	106.47	106.47	106.47	104.23	50
2022-08-16	108.99	109.03	108.99	109.03	106.74	110
2022-08-12	112.13	112.25	112.13	112.25	109.89	105
2022-08-10	112.24	112.32	112.24	112.31	109.95	530
2022-07-28	110.77	110.77	110.77	110.77	108.44	12
2022-07-27	108.94	108.94	108.94	108.94	106.65	5
2022-07-22	112.38	112.38	112.19	112.19	109.83	130
2022-07-21	108.00	108.00	108.00	108.00	105.73	50
2022-07-19	107.07	107.07	107.07	107.07	104.82	1
2022-07-18	104.17	104.29	104.17	104.29	102.10	30
2022-07-15	102.36	102.60	101.70	102.60	100.44	1
2022-07-11	101.22	101.22	101.22	101.22	99.092	16
2022-07-05	104.32	104.32	104.32	104.32	102.13	2
2022-06-30	101.40	101.40	101.29	101.29	99.161	323
2022-06-14	108.05	108.05	108.05	108.05	105.78	10
2022-06-10	116.14	116.14	116.14	116.14	113.70	9
2022-05-31	124.86	124.86	124.86	124.86	122.24	6
2022-05-27	123.94	123.94	123.94	123.94	121.14	5
2022-05-26	123.67	123.67	123.67	123.67	120.88	50
2022-05-20	117.90	117.90	117.90	117.90	115.24	10
2022-05-19	117.77	117.77	117.77	117.77	115.11	40
2022-05-18	121.61	121.61	120.17	120.17	117.45	24
2022-05-09	127.65	127.65	125.12	125.27	122.44	33
2022-05-04	126.14	126.17	125.84	125.84	123.00	1
2022-04-28	120.04	121.25	120.04	121.25	118.51	8
2022-04-27	125.08	125.08	123.90	123.90	121.10	19
2022-04-26	124.09	127.09	122.79	125.59	122.75	14
2022-04-25	138.89	139.21	138.89	139.21	136.07	46
2022-04-22	144.13	144.13	135.11	135.11	132.06	174
2022-04-20	152.62	156.31	152.62	156.31	152.78	66
2022-04-14	150.50	151.23	150.50	151.23	147.81	3
2022-04-13	150.20	150.20	149.49	149.49	146.11	10
2022-04-12	150.01	150.01	149.86	149.86	146.47	100
2022-04-11	146.00	148.33	146.00	146.82	143.50	1,460
2022-04-08	144.85	144.85	144.85	144.85	141.58	1
2022-04-07	144.55	144.57	144.55	144.57	141.30	1
2022-04-04	144.86	144.86	140.89	141.06	137.87	246
2022-03-29	147.77	148.17	147.77	148.17	144.82	193

← NewerPage 16 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.