Universal Health Services Inc. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	148.00	154.02	147.19	149.71	149.54	20
2026-07-20	152.69	152.69	149.18	151.08	150.90	174
2026-07-17	155.12	155.38	150.87	151.29	151.12	244
2026-07-16	148.90	153.78	146.03	153.43	153.25	62
2026-07-15	145.00	148.51	143.96	148.43	148.26	110
2026-07-14	152.60	152.60	143.27	145.38	145.21	489
2026-07-13	152.34	158.00	152.34	153.61	153.43	732
2026-07-10	156.50	156.60	153.07	155.27	155.09	177
2026-07-09	154.60	157.84	152.97	154.82	154.64	436
2026-07-08	158.47	162.75	150.02	156.49	156.31	3,887
2026-07-07	161.61	161.99	158.81	160.02	159.83	1,574
2026-07-06	158.33	162.50	154.00	158.68	158.50	352
2026-07-02	145.83	161.40	145.83	160.19	160.00	815
2026-07-01	150.00	151.66	146.91	150.46	150.28	1,516
2026-06-30	148.70	148.75	144.44	148.14	147.97	354
2026-06-29	150.00	150.00	144.00	146.21	146.04	181
2026-06-26	147.03	148.00	145.07	145.38	145.21	355
2026-06-25	148.70	148.70	143.86	146.18	146.01	700
2026-06-24	146.85	148.07	144.61	145.60	145.43	23
2026-06-23	147.77	147.77	142.53	146.19	146.02	356
2026-06-22	141.00	146.27	140.20	142.61	142.44	246
2026-06-18	141.20	144.61	140.50	141.31	141.14	297
2026-06-17	150.00	150.00	144.00	144.00	143.83	1,162
2026-06-16	147.00	148.75	146.34	147.38	147.21	244
2026-06-15	147.00	151.68	145.16	145.26	145.09	203
2026-06-12	148.00	148.98	145.00	146.98	146.81	48
2026-06-11	146.18	147.45	142.00	146.87	146.69	429
2026-06-10	146.99	150.50	143.97	144.29	144.12	1,231
2026-06-09	140.00	146.42	140.00	145.41	145.24	67
2026-06-08	144.12	150.50	140.04	141.00	140.84	681
2026-06-05	144.00	148.85	143.00	145.80	145.63	193
2026-06-04	150.50	150.50	142.49	142.93	142.56	1,210
2026-06-03	147.21	147.21	137.60	144.55	144.18	1,498
2026-06-02	148.80	148.80	143.15	143.85	143.48	505
2026-06-01	147.80	148.80	142.56	145.71	145.34	1,614
2026-05-29	155.55	155.55	149.25	149.34	148.96	272
2026-05-28	154.90	157.00	150.01	150.17	149.79	1,761
2026-05-27	159.00	162.00	155.29	155.99	155.59	518
2026-05-26	157.50	159.72	154.75	156.55	156.15	644
2026-05-22	159.70	166.61	158.66	159.99	159.58	138
2026-05-21	165.63	165.89	156.00	162.90	162.48	698
2026-05-20	167.52	167.52	163.28	164.82	164.40	627
2026-05-19	170.59	170.59	161.00	166.81	166.38	39
2026-05-18	171.71	171.95	166.66	170.19	169.75	140
2026-05-15	171.19	173.43	168.67	171.01	170.57	24
2026-05-14	171.00	174.37	168.50	171.52	171.08	447
2026-05-13	172.00	172.72	167.13	171.03	170.59	64
2026-05-12	168.20	172.47	166.28	171.07	170.63	218
2026-05-11	174.46	174.46	167.55	168.34	167.91	941
2026-05-08	171.00	175.00	169.57	170.42	169.98	350
2026-05-07	174.06	174.06	167.00	171.14	170.70	27
2026-05-06	165.00	171.71	165.00	169.66	169.23	131
2026-05-05	168.00	170.08	163.20	166.42	165.99	206
2026-05-01	168.27	172.13	165.00	166.57	166.14	77
2026-04-30	167.97	171.17	166.42	167.71	167.28	203
2026-04-29	165.00	169.89	160.00	168.79	168.36	340
2026-04-28	180.00	193.00	166.00	166.75	166.32	1,033
2026-04-27	170.00	181.06	170.00	178.20	177.74	229
2026-04-24	185.99	185.99	170.00	172.76	172.32	278
2026-04-23	182.74	185.00	177.45	181.72	181.25	25

← NewerPage 2 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.