Universal Health Services Inc. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	169.61	175.61	169.56	175.35	174.22	120
2025-04-29	170.00	172.75	164.16	172.75	171.63	287
2025-04-28	171.43	173.09	171.43	173.09	171.97	2
2025-04-25	175.47	175.47	171.71	172.18	171.07	490
2025-04-24	167.00	172.72	166.95	172.72	171.60	94
2025-04-23	168.92	168.92	167.10	167.10	166.02	8
2025-04-22	158.73	161.99	157.16	159.67	158.64	220
2025-04-17	175.63	175.63	174.73	175.03	173.90	3
2025-04-16	176.25	176.25	175.37	175.37	174.23	2
2025-04-15	177.09	178.51	174.98	174.98	173.85	274
2025-04-14	178.04	178.04	176.46	177.06	175.91	39
2025-04-11	178.20	178.20	173.12	173.12	172.00	64
2025-04-10	180.18	180.21	173.77	177.11	175.96	26
2025-04-09	170.94	174.49	170.94	174.31	173.18	38
2025-04-08	178.62	180.09	173.34	173.34	172.22	76
2025-04-07	170.60	178.22	167.29	172.13	171.01	208
2025-04-04	186.03	186.03	176.61	176.78	175.64	63
2025-04-03	184.13	188.94	184.13	188.94	187.72	254
2025-04-02	187.53	188.81	186.79	188.81	187.58	41
2025-04-01	186.04	188.51	185.26	186.83	185.62	236
2025-03-31	184.27	187.90	183.14	187.90	186.68	223
2025-03-28	187.06	187.87	187.06	187.29	186.08	6
2025-03-27	184.15	187.77	184.15	187.10	185.89	193
2025-03-26	182.09	184.33	182.03	184.31	183.12	141
2025-03-25	187.39	189.50	185.87	185.97	184.77	247
2025-03-24	180.69	181.57	177.84	181.57	180.39	83
2025-03-21	177.32	177.32	174.76	175.87	174.73	39
2025-03-20	179.85	180.08	179.85	180.08	178.91	31
2025-03-19	176.28	178.21	176.28	178.21	177.06	3
2025-03-18	174.55	176.37	174.22	175.30	174.16	3,630
2025-03-17	166.01	174.92	166.01	174.61	173.48	118
2025-03-14	167.49	169.50	167.10	167.38	166.29	100
2025-03-13	168.66	168.66	162.56	163.81	162.75	23
2025-03-12	172.06	172.06	165.84	167.59	166.50	992
2025-03-11	174.83	176.16	171.54	174.77	173.64	220
2025-03-10	171.41	179.57	171.41	175.78	174.64	264
2025-03-07	175.37	175.37	173.37	173.37	172.24	60
2025-03-06	177.70	179.18	174.14	174.38	173.25	70
2025-03-05	175.69	175.69	172.62	173.45	172.33	60
2025-03-04	175.37	175.86	172.92	172.92	171.80	81
2025-03-03	176.34	178.00	175.14	176.77	175.62	661
2025-02-28	177.36	177.36	167.00	171.55	170.24	658
2025-02-27	192.51	195.25	186.23	187.11	185.68	1,510
2025-02-26	189.00	189.00	180.27	180.57	179.19	58
2025-02-25	181.47	184.86	181.47	184.28	182.87	60
2025-02-24	182.20	182.20	180.60	180.60	179.22	20
2025-02-21	183.52	183.52	180.23	180.23	178.85	98
2025-02-20	184.59	184.59	183.12	183.29	181.89	104
2025-02-19	181.44	183.89	181.44	181.91	180.52	200
2025-02-18	183.82	183.82	180.45	182.04	180.65	174
2025-02-14	183.26	183.84	182.47	182.47	181.08	211
2025-02-13	180.25	180.66	176.65	178.57	177.21	100
2025-02-12	180.59	185.37	178.12	178.32	176.96	306
2025-02-11	184.00	185.58	184.00	184.65	183.24	21
2025-02-10	186.00	188.35	182.98	184.03	182.63	67
2025-02-07	190.08	190.08	188.00	188.00	186.56	9
2025-02-06	194.72	194.72	186.59	186.59	185.17	15
2025-02-05	193.65	195.30	193.41	193.41	191.93	168
2025-02-04	189.07	190.98	189.00	190.49	189.04	25
2025-02-03	185.31	194.50	185.31	190.88	189.42	631

← NewerPage 7 of 17 · 1,007 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.