Universal Health Services Inc. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	211.46	213.80	201.07	213.80	212.87	31
2025-10-23	211.60	211.60	208.03	210.86	209.94	24
2025-10-22	208.64	211.00	206.44	209.35	208.44	69
2025-10-21	202.87	208.37	202.87	207.83	206.92	43
2025-10-20	207.00	207.73	204.80	207.29	206.39	87
2025-10-17	204.46	204.46	202.45	203.49	202.61	29
2025-10-16	205.00	206.00	203.95	204.46	203.57	51
2025-10-15	204.40	205.00	202.52	202.67	201.79	105
2025-10-14	197.59	202.76	195.77	202.76	201.88	99
2025-10-13	200.62	200.62	195.40	197.68	196.82	293
2025-10-10	198.95	202.98	198.31	199.12	198.25	770
2025-10-09	203.18	204.93	202.95	203.24	202.36	71
2025-10-08	210.49	210.49	204.90	206.19	205.29	140
2025-10-07	210.00	212.48	205.24	210.60	209.69	369
2025-10-06	206.46	208.79	206.46	206.63	205.73	83
2025-10-03	202.36	208.55	202.36	207.55	206.65	335
2025-10-02	199.38	207.08	199.38	205.65	204.76	33
2025-10-01	204.99	204.99	200.95	200.95	200.08	103
2025-09-30	203.60	204.56	203.26	204.16	203.27	78
2025-09-29	200.52	201.30	199.47	199.86	198.99	53
2025-09-26	199.18	200.51	199.18	200.31	199.44	16
2025-09-25	200.71	200.71	194.74	195.15	194.31	268
2025-09-24	193.77	197.27	193.77	197.27	196.41	81
2025-09-23	194.80	197.01	193.29	194.33	193.49	85
2025-09-22	189.93	195.00	188.16	193.35	192.52	24
2025-09-19	186.73	188.02	186.73	188.02	187.20	1
2025-09-18	188.52	188.87	186.40	186.40	185.59	80
2025-09-17	187.37	190.71	185.77	190.71	189.88	213
2025-09-16	191.14	191.14	187.91	187.91	187.10	194
2025-09-15	193.50	193.50	188.75	190.65	189.82	81
2025-09-12	190.79	192.50	190.79	192.16	191.33	73
2025-09-11	187.91	188.91	187.81	188.91	188.09	1
2025-09-10	187.72	187.72	185.27	185.27	184.47	20
2025-09-09	185.66	185.83	181.51	185.83	185.02	164
2025-09-08	190.12	190.12	185.46	186.67	185.86	61
2025-09-05	185.77	189.68	185.77	189.68	188.86	39
2025-09-04	181.58	185.76	181.58	185.76	184.95	23
2025-09-03	181.65	181.65	181.00	181.21	180.42	1
2025-09-02	180.90	182.80	180.86	181.07	180.28	1,058
2025-08-29	181.13	181.99	181.13	181.53	180.54	4
2025-08-28	181.54	181.72	180.79	180.79	179.81	6
2025-08-27	181.52	181.81	181.52	181.81	180.82	36
2025-08-26	183.26	183.36	179.11	182.52	181.53	28
2025-08-22	184.98	185.90	182.54	185.90	184.89	19
2025-08-21	188.00	188.00	184.20	185.82	184.81	144
2025-08-20	185.25	185.25	182.57	184.94	183.93	46
2025-08-19	178.54	182.06	177.61	182.01	181.02	297
2025-08-18	179.03	179.03	177.35	179.00	178.03	101
2025-08-15	180.00	185.58	176.82	178.12	177.15	312
2025-08-14	177.11	178.48	176.95	178.26	177.29	164
2025-08-13	176.88	177.80	175.22	176.81	175.85	315
2025-08-12	172.19	175.19	171.66	174.87	173.92	106
2025-08-11	173.58	173.58	171.67	171.86	170.93	30
2025-08-08	171.18	171.58	169.41	171.55	170.62	149
2025-08-07	164.98	167.70	164.94	167.70	166.79	6
2025-08-06	165.60	165.95	164.17	164.27	163.38	85
2025-08-05	165.37	166.48	165.37	166.22	165.31	16
2025-08-04	163.53	164.77	162.08	164.77	163.87	235
2025-08-01	167.08	167.19	163.04	163.71	162.82	13
2025-07-31	165.13	169.00	165.13	166.69	165.79	425

← NewerPage 5 of 17 · 1,014 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.