Universal Health Services Inc. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	206.67	207.51	203.72	204.96	203.20	213
2024-10-30	205.00	208.10	205.00	207.96	206.17	649
2024-10-29	207.72	209.11	203.62	204.69	202.92	878
2024-10-28	203.50	207.30	203.02	204.73	202.97	119
2024-10-25	207.83	212.92	202.84	203.09	201.34	6,987
2024-10-24	232.93	233.29	223.71	229.18	227.21	138
2024-10-23	235.28	235.28	232.37	232.37	230.37	95
2024-10-22	230.80	233.21	230.01	232.88	230.88	25
2024-10-21	233.36	237.43	232.99	235.03	233.01	40
2024-10-18	233.40	239.47	233.15	239.47	237.41	380
2024-10-17	235.35	238.22	233.55	234.86	232.84	695
2024-10-16	231.26	239.70	231.26	236.53	234.49	832
2024-10-15	221.00	231.36	221.00	228.76	226.79	448
2024-10-14	214.34	219.74	214.01	219.74	217.84	103
2024-10-11	214.10	214.83	213.74	214.07	212.22	56
2024-10-10	212.57	212.73	209.80	211.41	209.59	80
2024-10-09	212.05	214.37	208.70	211.79	209.97	723
2024-10-08	213.70	214.41	209.73	212.43	210.60	507
2024-10-07	213.89	215.36	212.92	212.98	211.14	300
2024-10-04	217.01	217.92	213.71	215.62	213.76	699
2024-10-03	224.95	224.95	215.23	215.23	213.37	614
2024-10-02	225.17	227.21	223.62	224.13	222.20	84
2024-10-01	229.37	231.19	223.35	223.55	221.63	300
2024-09-30	222.40	224.26	212.33	222.25	220.34	697
2024-09-27	233.75	236.72	223.30	230.66	228.67	1,211
2024-09-26	242.92	242.92	237.92	239.63	237.57	45
2024-09-25	242.75	242.75	241.46	241.46	239.38	92
2024-09-24	240.98	240.98	239.48	240.91	238.84	116
2024-09-23	240.55	240.55	238.42	239.88	237.82	148
2024-09-20	235.38	239.29	235.38	237.60	235.55	197
2024-09-19	236.34	238.57	234.39	236.32	234.29	93
2024-09-18	232.35	234.85	232.35	234.67	232.65	71
2024-09-17	235.89	235.89	232.21	232.36	230.36	410
2024-09-16	234.55	235.70	232.63	235.00	232.98	96
2024-09-13	232.20	233.55	229.50	233.55	231.54	169
2024-09-12	227.48	231.25	227.48	231.25	229.26	159
2024-09-11	228.65	230.56	224.45	227.48	225.52	166
2024-09-10	227.22	228.08	225.47	225.47	223.53	762
2024-09-09	230.91	230.91	224.23	227.55	225.59	182
2024-09-06	240.20	241.96	226.73	229.87	227.89	724
2024-09-05	238.00	238.00	236.18	236.18	234.15	244
2024-09-04	236.92	237.00	235.65	236.51	234.48	253
2024-09-03	237.27	239.29	235.89	236.75	234.71	637
2024-08-30	237.52	237.73	235.20	235.50	233.28	42
2024-08-29	238.05	238.14	235.26	237.28	235.04	575
2024-08-28	235.84	237.43	235.81	236.23	234.00	473
2024-08-27	233.67	235.05	233.67	234.80	232.58	128
2024-08-23	231.06	231.53	230.83	230.97	228.79	33
2024-08-22	229.21	230.13	229.16	229.35	227.18	31
2024-08-21	227.54	228.61	227.54	227.72	225.56	131
2024-08-20	228.75	228.75	225.95	225.95	223.82	178
2024-08-19	226.55	227.68	225.20	227.54	225.39	213
2024-08-16	223.25	226.41	222.76	226.32	224.18	1,260
2024-08-15	223.30	223.30	219.86	222.12	220.02	62
2024-08-14	221.08	224.31	220.76	222.53	220.43	300
2024-08-13	218.55	221.60	218.55	221.04	218.95	383
2024-08-12	215.18	217.87	214.79	217.70	215.64	290
2024-08-09	217.62	218.55	215.92	216.81	214.76	82
2024-08-08	212.30	217.33	212.30	216.62	214.57	81
2024-08-07	211.81	214.75	210.80	213.36	211.34	62

← NewerPage 9 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.