Universal Health Services Inc. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	162.22	165.99	162.22	165.99	165.08	239
2025-07-29	155.75	163.21	152.00	161.59	160.71	1,234
2025-07-28	157.00	158.21	155.92	156.36	155.50	175
2025-07-25	155.43	156.26	153.76	155.32	154.48	102
2025-07-24	162.30	162.30	157.73	157.73	156.87	101
2025-07-23	166.00	166.00	163.00	164.08	163.18	73
2025-07-22	168.98	172.92	161.89	161.89	161.01	14,639
2025-07-21	169.99	169.99	168.22	169.98	169.06	213
2025-07-18	171.88	171.88	169.19	169.19	168.27	188
2025-07-17	171.32	171.32	169.96	169.96	169.03	17
2025-07-16	174.60	175.31	169.42	171.41	170.47	190
2025-07-15	179.93	179.93	178.80	178.80	177.83	14
2025-07-14	181.68	183.15	181.54	181.54	180.55	153
2025-07-11	181.76	182.64	181.76	181.88	180.89	2
2025-07-10	184.64	185.65	184.64	185.65	184.65	3
2025-07-09	182.47	182.55	181.54	181.54	180.55	16
2025-07-08	179.97	181.51	179.97	181.08	180.10	8
2025-07-07	182.70	184.24	182.70	184.18	183.18	5
2025-07-03	184.23	185.82	182.40	184.34	183.33	422
2025-07-02	186.67	188.94	184.51	184.61	183.61	1,950
2025-07-01	182.26	187.90	182.26	187.28	186.26	134
2025-06-30	178.04	178.04	176.73	177.86	176.89	56
2025-06-27	177.72	180.99	177.23	180.54	179.56	23
2025-06-26	180.66	183.85	178.38	179.23	178.26	137
2025-06-25	179.71	179.71	172.55	172.55	171.61	53
2025-06-24	172.58	174.43	171.83	174.43	173.48	551
2025-06-23	173.00	173.00	170.00	170.00	169.08	96
2025-06-20	173.35	173.35	172.23	172.77	171.83	60
2025-06-18	172.16	172.49	171.02	171.23	170.30	67
2025-06-17	168.00	171.93	168.00	171.93	170.99	170
2025-06-16	172.60	175.04	164.00	167.25	166.34	330
2025-06-13	171.11	172.85	171.11	172.24	171.30	91
2025-06-12	172.95	173.11	171.56	172.80	171.86	3
2025-06-11	172.17	175.40	172.00	174.01	173.06	808
2025-06-10	170.20	175.07	170.20	175.07	174.12	100
2025-06-09	184.60	184.60	170.00	178.26	177.30	689
2025-06-06	190.98	190.98	189.59	190.20	189.17	3
2025-06-04	189.22	191.96	188.87	190.55	189.51	21
2025-06-03	187.88	188.15	187.04	187.04	186.02	30,278
2025-06-02	188.65	190.05	185.89	185.95	184.93	19
2025-05-30	190.47	191.54	190.47	191.44	190.40	2
2025-05-29	191.59	191.84	190.48	191.84	190.60	25
2025-05-28	193.69	193.69	191.53	191.67	190.43	2
2025-05-27	187.43	190.62	187.43	190.62	189.39	5
2025-05-23	183.78	186.45	183.62	186.45	185.24	26
2025-05-22	185.69	189.69	185.69	187.29	186.08	11
2025-05-21	194.75	195.77	190.44	190.44	189.21	11
2025-05-20	195.35	196.97	195.35	196.74	195.47	43
2025-05-19	196.23	197.20	195.03	196.88	195.61	13
2025-05-16	195.83	196.85	193.94	196.24	194.97	108
2025-05-15	186.85	191.54	186.56	191.54	190.30	105
2025-05-14	190.44	193.31	189.92	189.92	188.69	293
2025-05-13	188.64	193.10	188.64	191.63	190.39	23
2025-05-12	186.40	196.92	186.40	193.12	191.86	49
2025-05-09	183.00	184.01	182.93	182.93	181.74	7
2025-05-08	186.95	187.54	186.82	187.54	186.33	38
2025-05-07	182.98	186.97	182.98	186.97	185.76	49
2025-05-06	175.33	179.14	175.33	178.14	176.99	199
2025-05-02	178.00	179.36	174.06	178.74	177.58	88
2025-05-01	177.93	178.75	173.91	176.07	174.93	236

← NewerPage 6 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.