Universal Health Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	214.41	214.41	214.41	214.41	213.61	0
2025-08-05	214.41	214.41	214.41	214.41	213.61	0
2025-08-04	214.41	214.41	214.41	214.41	213.61	0
2025-08-01	214.41	214.41	214.41	214.41	213.61	0
2025-07-31	214.41	214.41	214.41	214.41	213.61	0
2025-07-30	214.41	214.41	214.41	214.41	213.61	0
2025-07-29	214.41	214.41	214.41	214.41	213.61	0
2025-07-28	214.41	214.41	214.41	214.41	213.61	0
2025-07-25	214.41	214.41	214.41	214.41	213.61	100
2025-07-24	218.25	218.25	215.00	215.00	214.20	103
2025-07-23	225.00	225.00	225.00	225.00	224.16	0
2025-07-22	233.00	233.00	225.00	225.00	224.16	7
2025-07-21	250.00	250.00	250.00	250.00	249.07	0
2025-07-18	250.00	250.00	250.00	250.00	249.07	0
2025-07-17	250.00	250.00	250.00	250.00	249.07	0
2025-07-16	250.00	250.00	250.00	250.00	249.07	0
2025-07-15	250.00	250.00	250.00	250.00	249.07	0
2025-07-14	250.00	250.00	250.00	250.00	249.07	0
2025-07-11	250.00	250.00	250.00	250.00	249.07	0
2025-07-10	250.00	250.00	250.00	250.00	249.07	0
2025-07-09	250.00	250.00	250.00	250.00	249.07	0
2025-07-08	250.00	250.00	250.00	250.00	249.07	0
2025-07-07	250.00	250.00	250.00	250.00	249.07	0
2025-07-04	250.00	250.00	250.00	250.00	249.07	0
2025-07-03	250.00	250.00	250.00	250.00	249.07	1
2025-07-02	257.00	257.00	257.00	257.00	256.04	1
2025-07-01	244.05	244.05	244.05	244.05	243.14	0
2025-06-30	244.05	244.05	244.05	244.05	243.14	0
2025-06-27	244.05	244.05	244.05	244.05	243.14	0
2025-06-26	244.05	244.05	244.05	244.05	243.14	0
2025-06-25	244.05	244.05	244.05	244.05	243.14	4
2025-06-24	237.00	237.00	237.00	237.00	236.12	1
2025-06-23	233.49	233.49	233.49	233.49	232.62	0
2025-06-20	233.49	233.49	233.49	233.49	232.62	0
2025-06-18	233.49	233.49	233.49	233.49	232.62	0
2025-06-17	232.30	233.49	232.30	233.49	232.62	3
2025-06-16	239.76	239.76	227.24	227.24	226.39	6
2025-06-13	237.67	237.67	237.67	237.67	236.79	0
2025-06-12	237.67	237.67	237.67	237.67	236.79	1
2025-06-11	239.25	239.25	239.25	239.25	238.36	0
2025-06-10	239.25	239.25	239.25	239.25	238.36	4
2025-06-09	245.97	245.98	245.97	245.98	245.06	10
2025-06-06	253.25	253.25	253.25	253.25	252.31	0
2025-06-05	253.25	253.25	253.25	253.25	252.31	0
2025-06-04	253.25	253.25	253.25	253.25	252.31	0
2025-06-03	253.25	253.25	253.25	253.25	252.31	0
2025-06-02	253.25	253.25	253.25	253.25	252.31	0
2025-05-30	253.25	253.25	253.25	253.25	252.31	0
2025-05-29	253.25	253.25	253.25	253.25	252.12	0
2025-05-28	253.25	253.25	253.25	253.25	252.12	0
2025-05-27	253.25	253.25	253.25	253.25	252.12	0
2025-05-26	253.25	253.25	253.25	253.25	252.12	0
2025-05-23	253.25	253.25	253.25	253.25	252.12	0
2025-05-22	253.25	253.25	253.25	253.25	252.12	0
2025-05-21	253.25	253.25	253.25	253.25	252.12	0
2025-05-20	253.25	253.25	253.25	253.25	252.12	0
2025-05-19	253.25	253.25	253.25	253.25	252.12	0
2025-05-16	253.25	253.25	253.25	253.25	252.12	0
2025-05-15	253.25	253.25	253.25	253.25	252.12	0
2025-05-14	253.25	253.25	253.25	253.25	252.12	0

← NewerPage 6 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.1803 USD
2026-06-05	0.1798 USD
2026-02-27	0.1821 USD
2025-11-28	0.1908 USD
2025-09-01	0.1855 USD
2025-05-30	0.1916 USD
2025-02-27	0.1989 USD
2024-12-02	0.2157 USD
2024-09-02	0.1917 USD
2024-05-31	0.1893 USD
2024-02-29	0.1754 USD
2023-11-30	0.1700 USD
2023-08-31	0.1699 USD
2023-05-31	0.2413 USD
2023-02-28	0.2644 USD
2022-11-30	0.2640 USD
2022-08-31	0.2644 USD
2022-02-24	0.2564 USD
2021-11-30	0.2848 USD
2021-08-31	0.2629 USD
2021-06-01	0.2515 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.