Universal Health Services Inc. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	206.00	210.00	204.22	204.22	203.50	18
2026-01-22	201.82	205.27	201.82	204.85	204.12	74
2026-01-21	196.11	203.40	196.11	203.40	202.68	5
2026-01-20	200.82	200.82	196.47	198.66	197.96	33
2026-01-16	202.10	202.10	198.34	199.41	198.71	29
2026-01-15	200.27	203.26	198.88	203.26	202.54	134
2026-01-14	203.53	203.53	198.78	198.78	198.08	9
2026-01-13	202.87	205.50	199.13	200.96	200.25	76
2026-01-12	205.90	206.00	202.02	203.66	202.94	22
2026-01-09	213.62	215.23	208.04	208.51	207.77	190
2026-01-08	208.40	214.05	208.40	211.09	210.34	42
2026-01-07	216.53	220.24	208.57	209.51	208.77	226
2026-01-06	226.63	226.63	222.17	224.35	223.56	7
2026-01-05	221.96	223.41	217.85	221.67	220.89	53
2026-01-02	218.84	219.76	215.47	218.71	217.93	186
2025-12-31	226.59	226.59	219.00	219.32	218.55	53
2025-12-30	226.11	227.89	224.50	224.50	223.71	67
2025-12-29	220.89	228.91	220.89	224.63	223.84	144
2025-12-24	228.86	228.86	226.08	226.47	225.67	16
2025-12-23	226.09	227.46	225.89	227.46	226.65	276
2025-12-22	228.26	228.26	225.12	226.41	225.61	58
2025-12-19	227.36	227.36	226.82	226.82	226.02	15
2025-12-18	223.56	228.67	223.56	225.65	224.85	230
2025-12-17	219.92	220.45	219.81	220.00	219.22	111
2025-12-16	223.90	224.64	222.28	222.28	221.50	5
2025-12-15	220.40	224.70	220.00	223.96	223.17	154
2025-12-12	224.60	224.77	221.42	221.42	220.64	208
2025-12-11	223.00	225.31	221.63	223.89	223.10	98
2025-12-10	226.68	226.68	220.67	220.67	219.89	252
2025-12-09	228.63	228.89	225.53	225.53	224.73	24
2025-12-08	232.15	232.15	224.99	224.99	224.20	124
2025-12-05	230.42	231.20	229.67	231.20	230.38	54
2025-12-04	228.20	229.84	228.11	229.84	229.03	146
2025-12-03	238.44	238.44	232.11	232.11	231.29	187
2025-12-02	240.19	243.69	237.45	237.86	237.02	305
2025-12-01	243.13	245.83	242.31	244.18	243.31	41
2025-11-28	245.00	245.00	240.05	243.80	242.94	168
2025-11-26	242.38	246.00	242.38	245.57	244.50	238
2025-11-25	238.79	244.34	238.79	244.07	243.01	89
2025-11-24	237.42	239.49	235.05	238.95	237.91	81
2025-11-21	226.00	235.14	226.00	235.14	234.12	76
2025-11-20	227.00	230.27	227.00	228.05	227.06	24
2025-11-19	231.71	231.71	223.93	228.66	227.67	182
2025-11-18	222.09	228.70	222.09	228.70	227.71	56
2025-11-17	226.70	228.90	222.35	228.90	227.91	322
2025-11-14	226.02	227.67	223.93	227.67	226.68	204
2025-11-13	226.31	230.05	223.58	227.81	226.82	1,179
2025-11-12	226.59	231.03	224.70	231.00	230.00	165
2025-11-11	223.82	226.03	221.50	226.03	225.05	92
2025-11-10	221.10	223.47	210.63	223.47	222.50	194
2025-11-07	227.77	228.40	223.56	228.35	227.36	210
2025-11-06	226.34	228.43	225.62	225.80	224.82	158
2025-11-05	224.48	225.10	219.96	225.10	224.12	235
2025-11-04	220.70	226.78	220.68	224.27	223.30	154
2025-11-03	220.68	220.68	216.03	219.00	218.05	182
2025-10-31	218.97	219.55	216.65	217.08	216.13	92
2025-10-30	225.08	226.87	219.17	219.17	218.22	109
2025-10-29	227.05	227.08	217.20	225.16	224.18	192
2025-10-28	230.00	230.00	211.98	219.08	218.13	377
2025-10-27	211.43	212.50	210.42	212.25	211.33	13

← NewerPage 4 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.