Universal Health Services Inc. Cl B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 191.50 | 191.50 | 185.89 | 188.93 | 188.93 | 267 |
| 2026-10-14 | 177.87 | 185.17 | 177.87 | 185.09 | 185.09 | 607 |
| 2026-10-13 | 178.89 | 181.00 | 176.86 | 178.78 | 178.78 | 189 |
| 2026-10-12 | 176.49 | 181.20 | 175.22 | 179.38 | 179.38 | 427 |
| 2026-10-09 | 178.23 | 178.23 | 175.32 | 177.74 | 177.74 | 36 |
| 2026-10-08 | 169.00 | 177.06 | 169.00 | 174.50 | 174.50 | 86 |
| 2026-10-07 | 175.70 | 178.23 | 175.70 | 175.80 | 175.80 | 39 |
| 2026-10-06 | 177.46 | 178.50 | 174.11 | 176.06 | 176.06 | 209 |
| 2026-10-05 | 175.71 | 178.34 | 175.45 | 176.96 | 176.96 | 38 |
| 2026-10-02 | 172.26 | 175.74 | 172.26 | 174.49 | 174.49 | 18 |
| 2026-10-01 | 173.00 | 178.31 | 172.73 | 174.45 | 174.45 | 200 |
| 2026-09-30 | 176.91 | 180.39 | 173.94 | 174.71 | 174.71 | 127 |
| 2026-09-29 | 179.39 | 179.39 | 175.46 | 175.50 | 175.50 | 10 |
| 2026-09-28 | 178.42 | 183.48 | 177.30 | 177.30 | 177.30 | 154 |
| 2026-09-25 | 177.09 | 181.38 | 175.96 | 179.01 | 179.01 | 152 |
| 2026-09-24 | 184.51 | 187.09 | 177.95 | 177.95 | 177.95 | 65 |
| 2026-09-23 | 180.75 | 185.70 | 179.20 | 183.13 | 183.13 | 186 |
| 2026-09-22 | 173.54 | 179.90 | 173.00 | 179.89 | 179.89 | 135 |
| 2026-09-21 | 176.00 | 181.29 | 174.75 | 175.94 | 175.94 | 96 |
| 2026-09-18 | 181.11 | 183.00 | 177.66 | 178.06 | 178.06 | 434 |
| 2026-09-17 | 180.36 | 182.96 | 178.65 | 181.76 | 181.76 | 55 |
| 2026-09-16 | 176.00 | 180.79 | 173.91 | 180.79 | 180.79 | 409 |
| 2026-09-15 | 173.70 | 176.62 | 172.18 | 176.04 | 176.04 | 68 |
| 2026-09-14 | 176.30 | 178.62 | 170.01 | 170.88 | 170.88 | 662 |
| 2026-09-11 | 172.70 | 177.86 | 171.89 | 174.60 | 174.60 | 111 |
| 2026-09-10 | 175.78 | 177.59 | 172.12 | 172.65 | 172.65 | 169 |
| 2026-09-09 | 173.76 | 176.13 | 170.15 | 176.13 | 176.13 | 142 |
| 2026-09-08 | 169.97 | 173.69 | 164.80 | 169.42 | 169.42 | 640 |
| 2026-09-04 | 165.85 | 170.25 | 165.85 | 170.25 | 170.25 | 16 |
| 2026-09-03 | 168.47 | 172.79 | 166.53 | 170.56 | 170.56 | 169 |
| 2026-09-02 | 171.06 | 176.00 | 168.28 | 169.08 | 169.08 | 236 |
| 2026-09-01 | 172.98 | 174.53 | 169.00 | 171.86 | 171.86 | 341 |
| 2026-08-28 | 170.85 | 175.28 | 169.84 | 171.38 | 171.18 | 1,447 |
| 2026-08-27 | 182.25 | 182.25 | 173.16 | 173.94 | 173.74 | 190 |
| 2026-08-26 | 177.00 | 179.79 | 173.34 | 179.79 | 179.58 | 114 |
| 2026-08-25 | 177.16 | 178.23 | 174.94 | 175.65 | 175.45 | 361 |
| 2026-08-24 | 180.81 | 180.81 | 176.02 | 176.30 | 176.09 | 62 |
| 2026-08-21 | 172.03 | 177.28 | 171.11 | 175.58 | 175.38 | 416 |
| 2026-08-20 | 167.52 | 175.07 | 167.52 | 173.80 | 173.60 | 262 |
| 2026-08-19 | 174.11 | 179.18 | 172.65 | 175.04 | 174.84 | 305 |
| 2026-08-18 | 170.96 | 176.16 | 168.00 | 175.50 | 175.29 | 381 |
| 2026-08-17 | 168.68 | 172.00 | 164.59 | 169.68 | 169.48 | 43 |
| 2026-08-14 | 171.24 | 173.03 | 165.00 | 170.55 | 170.35 | 7 |
| 2026-08-13 | 173.46 | 173.94 | 170.18 | 170.93 | 170.73 | 47 |
| 2026-08-12 | 166.74 | 170.48 | 164.90 | 169.86 | 169.66 | 21 |
| 2026-08-11 | 172.00 | 174.99 | 168.65 | 169.39 | 169.20 | 59 |
| 2026-08-10 | 167.84 | 174.42 | 167.84 | 173.84 | 173.64 | 65 |
| 2026-08-07 | 170.20 | 171.94 | 166.74 | 171.82 | 171.62 | 102 |
| 2026-08-06 | 170.82 | 174.45 | 170.62 | 170.82 | 170.62 | 372 |
| 2026-08-05 | 168.00 | 173.05 | 167.54 | 172.48 | 172.28 | 195 |
| 2026-08-04 | 166.72 | 170.96 | 163.61 | 165.62 | 165.43 | 869 |
| 2026-08-03 | 170.00 | 176.24 | 165.00 | 169.71 | 169.51 | 1,708 |
| 2026-07-31 | 164.58 | 167.37 | 160.00 | 167.22 | 167.03 | 147 |
| 2026-07-30 | 168.00 | 168.00 | 161.65 | 161.75 | 161.56 | 126 |
| 2026-07-29 | 166.22 | 170.38 | 161.45 | 169.85 | 169.65 | 157 |
| 2026-07-28 | 151.50 | 164.85 | 149.62 | 163.50 | 163.31 | 723 |
| 2026-07-27 | 160.36 | 162.93 | 156.25 | 160.23 | 160.04 | 139 |
| 2026-07-24 | 155.79 | 163.93 | 155.79 | 156.21 | 156.03 | 214 |
| 2026-07-23 | 147.14 | 150.96 | 147.00 | 147.66 | 147.49 | 110 |
| 2026-07-22 | 150.91 | 151.89 | 148.85 | 149.55 | 149.38 | 120 |
Page 1 of 5 · 243 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.