Universal Health Services Inc. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	182.58	182.58	178.52	180.14	179.68	209
2026-04-21	181.34	185.45	178.00	179.47	179.01	174
2026-04-20	180.00	184.70	180.00	181.08	180.62	40
2026-04-17	177.89	184.04	177.89	183.49	183.02	167
2026-04-16	174.62	184.78	174.62	179.25	178.79	306
2026-04-15	187.25	187.25	179.74	180.40	179.93	29
2026-04-14	182.16	185.00	179.55	182.72	182.25	31
2026-04-13	180.05	182.82	177.71	180.47	180.01	47
2026-04-10	191.27	191.27	181.64	182.96	182.49	102
2026-04-09	185.08	191.17	183.97	188.66	188.18	28
2026-04-08	184.00	187.36	180.75	187.20	186.72	90
2026-04-07	183.63	184.91	180.30	183.08	182.61	19
2026-04-02	177.00	179.54	173.60	175.76	175.31	18
2026-04-01	179.25	181.00	176.09	178.77	178.31	73
2026-03-31	188.55	188.55	176.80	179.17	178.71	31
2026-03-30	190.18	190.18	182.63	182.78	182.31	22
2026-03-27	185.09	189.31	183.00	184.69	184.22	135
2026-03-26	188.40	190.00	186.80	186.99	186.51	106
2026-03-25	189.62	189.64	183.51	185.43	184.96	40
2026-03-24	189.53	189.53	185.27	188.29	187.81	156
2026-03-23	188.90	191.32	185.01	191.32	190.83	247
2026-03-20	189.40	189.40	182.81	185.00	184.53	129
2026-03-19	184.33	191.38	184.33	185.83	185.35	79
2026-03-18	194.48	195.77	188.29	190.09	189.60	208
2026-03-17	193.50	198.24	188.49	194.14	193.64	58
2026-03-16	196.43	198.00	191.21	195.60	195.10	69
2026-03-13	197.00	197.00	190.15	193.76	193.26	40
2026-03-12	186.18	193.64	183.18	192.35	191.86	55
2026-03-11	186.50	189.07	183.62	185.76	185.28	6
2026-03-10	195.87	195.87	187.75	188.18	187.70	248
2026-03-09	188.81	191.99	182.16	186.83	186.35	806
2026-03-06	196.96	199.30	188.40	193.04	192.55	19
2026-03-05	206.11	206.11	192.86	196.54	196.04	41
2026-03-04	200.00	205.85	200.00	204.00	203.48	5
2026-03-03	210.43	210.43	200.23	205.13	204.60	20
2026-03-02	209.60	209.77	201.80	206.06	205.53	84
2026-02-27	206.30	209.32	203.00	206.87	206.34	16
2026-02-26	220.00	220.00	204.86	205.94	205.21	992
2026-02-25	232.47	236.44	227.97	231.54	230.72	140
2026-02-24	232.30	234.78	228.86	231.48	230.66	27
2026-02-23	229.19	236.32	227.93	233.11	232.29	45
2026-02-20	229.90	233.80	224.53	231.34	230.52	68
2026-02-19	231.61	237.71	229.56	230.57	229.76	59
2026-02-18	239.99	239.99	231.61	234.12	233.29	245
2026-02-17	236.00	239.75	234.02	236.82	235.98	318
2026-02-13	230.81	236.81	229.08	235.23	234.40	61
2026-02-12	223.72	243.42	223.12	238.36	237.52	125
2026-02-11	214.30	231.09	210.54	231.09	230.27	221
2026-02-10	215.23	215.23	210.26	212.75	212.00	8
2026-02-09	220.42	222.67	212.36	212.36	211.61	91
2026-02-06	213.00	221.48	213.00	218.51	217.74	123
2026-02-05	206.86	214.40	203.02	213.30	212.55	759
2026-02-04	209.99	211.87	203.91	209.24	208.50	53
2026-02-03	205.60	208.87	199.41	207.64	206.91	443
2026-02-02	209.13	209.13	200.07	201.27	200.56	257
2026-01-30	196.07	201.68	193.21	201.68	200.97	27
2026-01-29	198.91	206.71	198.91	200.44	199.73	253
2026-01-28	199.70	206.76	198.78	203.95	203.23	107
2026-01-27	210.67	211.93	204.82	204.82	204.10	141
2026-01-26	207.27	208.34	205.30	206.88	206.15	39

← NewerPage 3 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.