Universal Health Services Inc. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	188.59	191.92	188.01	189.35	187.90	40
2025-01-30	188.06	191.56	188.06	191.56	190.10	52
2025-01-29	188.95	190.52	188.17	188.45	187.01	206
2025-01-28	191.46	192.51	188.52	188.52	187.08	331
2025-01-27	190.29	191.47	186.32	190.50	189.04	370
2025-01-24	189.90	191.49	183.52	183.73	182.33	1,707
2025-01-23	187.33	189.85	186.24	189.77	188.32	72
2025-01-22	186.88	188.37	185.54	187.92	186.49	182
2025-01-21	188.89	188.89	185.81	186.85	185.42	727
2025-01-17	183.93	184.73	183.90	184.55	183.14	299
2025-01-16	184.80	184.80	182.06	182.25	180.86	42
2025-01-15	188.00	188.00	184.37	184.37	182.96	35
2025-01-14	185.24	185.75	181.19	181.49	180.10	89
2025-01-13	182.01	183.87	181.72	183.66	182.26	18
2025-01-10	188.10	190.52	184.53	184.79	183.37	177
2025-01-08	184.36	188.58	184.36	188.58	187.14	489
2025-01-07	182.01	186.31	182.01	185.83	184.41	120
2025-01-06	178.41	182.77	178.41	182.27	180.88	61
2025-01-03	178.05	178.74	175.00	178.49	177.13	889
2025-01-02	181.86	182.39	179.36	179.36	177.99	330
2024-12-31	180.44	180.44	178.31	179.18	177.81	59
2024-12-30	179.02	179.02	176.12	177.39	176.04	36
2024-12-27	181.64	181.77	180.27	180.27	178.89	1
2024-12-24	180.69	181.22	179.93	181.22	179.84	241
2024-12-23	180.46	180.46	179.25	179.25	177.88	139
2024-12-20	175.00	180.17	175.00	180.17	178.79	39
2024-12-19	176.79	177.95	175.86	176.14	174.79	752
2024-12-18	184.05	184.81	181.27	181.27	179.89	41
2024-12-17	183.19	184.07	181.79	181.79	180.40	134
2024-12-16	184.59	187.98	183.92	186.94	185.51	535
2024-12-13	187.22	187.87	186.63	187.87	186.43	119
2024-12-12	191.34	191.90	187.45	187.45	186.02	189
2024-12-11	193.64	193.64	189.78	191.09	189.63	516
2024-12-10	189.23	193.40	188.76	192.87	191.40	253
2024-12-09	193.65	195.36	193.65	195.36	193.87	104
2024-12-06	197.91	198.54	194.00	194.00	192.52	40
2024-12-05	198.44	199.44	196.66	196.66	195.15	273
2024-12-04	201.78	201.78	197.81	199.75	198.23	134
2024-12-03	202.30	202.53	199.35	199.41	197.89	202
2024-12-02	202.72	205.67	201.01	203.81	202.06	141
2024-11-29	202.48	205.00	202.34	205.00	203.24	367
2024-11-27	206.73	207.98	203.28	203.28	201.53	39
2024-11-26	200.05	202.82	198.94	202.82	201.07	74
2024-11-25	196.24	199.85	194.85	198.74	197.02	336
2024-11-22	195.75	198.12	195.38	197.87	196.17	262
2024-11-21	195.00	196.56	189.62	196.51	194.82	275
2024-11-20	195.25	195.65	192.62	194.49	192.82	311
2024-11-19	196.05	197.62	194.14	197.62	195.92	291
2024-11-18	201.60	201.64	198.36	198.36	196.65	347
2024-11-15	200.25	200.51	198.60	200.38	198.66	248
2024-11-14	202.62	206.65	202.62	202.77	201.02	5,723
2024-11-13	205.98	207.00	204.10	204.44	202.68	546
2024-11-12	207.99	209.10	204.37	204.37	202.61	245
2024-11-11	209.14	210.97	209.14	209.51	207.71	193
2024-11-08	209.51	210.52	207.01	207.28	205.50	583
2024-11-07	202.77	205.90	202.77	205.90	204.13	240
2024-11-06	198.61	206.00	196.34	205.70	203.93	6,217
2024-11-05	206.90	210.56	206.33	210.33	208.52	238
2024-11-04	204.81	210.32	204.61	209.03	207.23	130
2024-11-01	205.76	206.88	204.91	205.12	203.35	61

← NewerPage 8 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.