Universal Health Services Inc. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	148.47	148.74	148.47	148.74	145.38	57
2022-03-24	146.29	146.29	146.29	146.29	142.99	55
2022-03-23	143.97	143.97	143.97	143.97	140.72	25
2022-03-21	146.79	149.70	146.79	149.70	146.32	13
2022-03-18	145.26	145.26	145.26	145.26	141.98	50
2022-03-16	150.45	150.45	150.45	150.45	147.05	200
2022-03-14	149.49	149.77	148.77	148.77	145.41	70
2022-03-08	151.12	151.12	151.12	151.12	147.71	10
2022-03-07	148.33	148.33	148.33	148.33	144.97	93
2022-03-04	145.69	148.87	145.69	148.87	145.51	5
2022-03-02	144.88	149.49	144.88	149.49	146.11	53
2022-02-28	141.59	141.59	140.11	140.11	136.94	2
2022-02-25	136.47	147.40	136.47	144.79	141.32	153
2022-02-23	134.89	134.89	133.84	133.84	130.63	101
2022-02-11	135.17	135.17	135.17	135.17	131.93	20
2022-02-10	135.42	135.42	135.42	135.42	132.17	9
2022-02-07	127.30	127.30	127.30	127.30	124.25	7
2022-01-31	129.75	130.74	128.89	130.74	127.61	180
2022-01-26	129.93	129.93	129.93	129.93	126.81	4
2022-01-13	134.21	134.21	134.21	134.21	130.99	4
2022-01-11	128.98	128.98	128.98	128.98	125.89	50
2022-01-06	132.28	132.37	132.28	132.37	129.20	1
2022-01-05	137.56	137.56	137.56	137.56	134.26	18
2021-12-29	131.80	131.80	131.80	131.80	128.64	15
2021-12-20	127.80	127.80	122.77	122.77	119.83	75
2021-12-17	126.78	126.78	126.40	126.40	123.37	1,060
2021-12-16	129.52	129.52	129.52	129.52	126.41	1
2021-12-14	129.12	129.12	129.12	129.12	126.03	9
2021-12-10	130.17	130.42	127.74	127.74	124.68	467
2021-12-09	129.12	129.12	129.12	129.12	126.03	150
2021-12-03	123.17	123.17	123.17	123.17	120.22	20
2021-11-30	119.73	120.21	119.73	119.73	116.86	238
2021-11-24	130.10	130.10	130.10	130.10	126.77	20
2021-11-19	123.92	123.92	123.83	123.83	120.66	140
2021-11-18	126.93	126.93	126.93	126.93	123.68	100
2021-11-17	128.68	128.68	128.68	128.68	125.39	24,906
2021-11-11	129.61	130.15	129.61	130.15	126.82	30
2021-11-10	129.47	129.47	129.47	129.47	126.16	30
2021-11-08	129.39	129.39	128.03	129.35	126.04	236
2021-11-05	129.05	130.08	129.05	129.43	126.12	151
2021-11-03	122.93	122.93	122.93	122.93	119.79	1,500
2021-11-02	123.68	123.68	123.68	123.68	120.51	30
2021-10-29	126.24	126.24	126.24	126.24	123.01	4
2021-10-28	125.83	126.08	125.83	126.08	122.86	120
2021-10-27	126.17	126.85	126.17	126.49	123.25	643
2021-10-26	126.69	129.42	126.53	129.42	126.11	337
2021-10-25	133.97	133.97	133.97	133.97	130.55	15
2021-10-22	136.04	136.58	135.10	135.10	131.64	218
2021-10-21	133.79	133.79	133.79	133.79	130.37	2
2021-10-20	132.24	132.24	132.24	132.24	128.86	1,500
2021-10-19	133.60	133.90	133.59	133.65	130.23	221
2021-10-18	130.49	131.64	130.49	131.64	128.27	22
2021-10-15	133.74	133.78	133.74	133.78	130.36	26
2021-10-14	130.13	131.00	130.13	130.69	127.35	2,407

← NewerPage 17 of 17 · 1,014 trading days

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.