Universal Health Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	253.25	253.25	253.25	253.25	252.12	0
2025-05-12	253.25	253.25	253.25	253.25	252.12	0
2025-05-09	253.25	253.25	253.25	253.25	252.12	0
2025-05-08	253.25	253.25	253.25	253.25	252.12	0
2025-05-07	253.25	253.25	253.25	253.25	252.12	0
2025-05-06	253.25	253.25	253.25	253.25	252.12	1
2025-05-05	254.25	254.25	254.25	254.25	253.11	30
2025-05-02	250.00	251.00	250.00	251.00	249.88	2
2025-04-30	270.50	270.50	270.50	270.50	269.29	0
2025-04-29	270.50	270.50	270.50	270.50	269.29	0
2025-04-28	270.50	270.50	270.50	270.50	269.29	0
2025-04-25	270.50	270.50	270.50	270.50	269.29	0
2025-04-24	270.50	270.50	270.50	270.50	269.29	0
2025-04-23	270.50	270.50	270.50	270.50	269.29	0
2025-04-22	270.50	270.50	270.50	270.50	269.29	0
2025-04-17	270.50	270.50	270.50	270.50	269.29	0
2025-04-16	270.50	270.50	270.50	270.50	269.29	0
2025-04-15	270.50	270.50	270.50	270.50	269.29	0
2025-04-14	270.50	270.50	270.50	270.50	269.29	0
2025-04-11	270.50	270.50	270.50	270.50	269.29	0
2025-04-10	270.50	270.50	270.50	270.50	269.29	0
2025-04-09	270.50	270.50	270.50	270.50	269.29	0
2025-04-08	270.50	270.50	270.50	270.50	269.29	0
2025-04-07	270.50	270.50	270.50	270.50	269.29	0
2025-04-04	270.50	270.50	270.50	270.50	269.29	0
2025-04-03	270.50	270.50	270.50	270.50	269.29	0
2025-04-02	270.50	270.50	270.50	270.50	269.29	0
2025-04-01	270.50	270.50	270.50	270.50	269.29	0
2025-03-31	270.50	270.50	270.50	270.50	269.29	0
2025-03-28	270.00	271.35	269.79	270.50	269.29	83
2025-03-27	264.27	264.27	264.27	264.27	263.09	0
2025-03-26	264.27	264.27	264.27	264.27	263.09	0
2025-03-25	264.27	264.27	264.27	264.27	263.09	0
2025-03-24	264.27	264.27	264.27	264.27	263.09	0
2025-03-21	264.27	264.27	264.27	264.27	263.09	0
2025-03-20	264.27	264.27	264.27	264.27	263.09	0
2025-03-19	264.27	264.27	264.27	264.27	263.09	0
2025-03-18	264.27	264.27	264.27	264.27	263.09	0
2025-03-17	264.27	264.27	264.27	264.27	263.09	0
2025-03-14	264.27	264.27	264.27	264.27	263.09	0
2025-03-13	264.27	264.27	264.27	264.27	263.09	0
2025-03-12	264.27	264.27	264.27	264.27	263.09	0
2025-03-11	264.27	264.27	264.27	264.27	263.09	0
2025-03-10	264.27	264.27	264.27	264.27	263.09	0
2025-03-07	264.27	264.27	264.27	264.27	263.09	0
2025-03-06	264.27	264.27	264.27	264.27	263.09	0
2025-03-05	264.27	264.27	264.27	264.27	263.09	0
2025-02-28	264.27	264.27	264.27	264.27	263.09	0
2025-02-27	264.27	264.27	264.27	264.27	263.09	0
2025-02-26	264.27	264.27	264.27	264.27	262.89	0
2025-02-25	264.27	264.27	264.27	264.27	262.89	2
2025-02-24	262.34	262.34	262.34	262.34	260.97	0
2025-02-21	262.34	262.34	262.34	262.34	260.97	0
2025-02-20	262.34	262.34	262.34	262.34	260.97	0
2025-02-19	262.34	262.34	262.34	262.34	260.97	0
2025-02-18	262.34	262.34	262.34	262.34	260.97	0
2025-02-17	262.34	262.34	262.34	262.34	260.97	0
2025-02-14	263.40	263.40	262.34	262.34	260.97	3
2025-02-13	278.20	278.20	278.20	278.20	276.75	0
2025-02-12	278.20	278.20	278.20	278.20	276.75	0

← NewerPage 7 of 21 · 1,246 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.