Universal Health Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	278.20	278.20	278.20	278.20	276.75	0
2025-02-10	278.20	278.20	278.20	278.20	276.75	0
2025-02-07	278.20	278.20	278.20	278.20	276.75	0
2025-02-06	278.70	278.70	278.20	278.20	276.75	2
2025-02-05	282.30	282.30	281.70	281.70	280.23	2
2025-02-04	281.70	281.70	281.70	281.70	280.23	0
2025-02-03	282.50	282.50	281.70	281.70	280.23	2
2025-01-31	281.17	281.17	281.17	281.17	279.70	0
2025-01-30	281.17	281.17	281.17	281.17	279.70	0
2025-01-29	281.17	281.17	281.17	281.17	279.70	0
2025-01-28	281.17	281.17	281.17	281.17	279.70	0
2025-01-27	281.17	281.17	281.17	281.17	279.70	144
2025-01-24	271.50	271.50	271.00	271.00	269.58	2
2025-01-23	277.80	277.80	277.80	277.80	276.35	0
2025-01-22	277.80	277.80	277.80	277.80	276.35	36
2025-01-21	293.93	293.93	293.93	293.93	292.39	0
2025-01-20	293.93	293.93	293.93	293.93	292.39	0
2025-01-17	293.93	293.93	293.93	293.93	292.39	0
2025-01-16	293.93	293.93	293.93	293.93	292.39	0
2025-01-15	293.93	293.93	293.93	293.93	292.39	0
2025-01-14	293.93	293.93	293.93	293.93	292.39	0
2025-01-13	293.93	293.93	293.93	293.93	292.39	0
2025-01-10	293.93	293.93	293.93	293.93	292.39	0
2025-01-09	293.93	293.93	293.93	293.93	292.39	0
2025-01-08	293.93	293.93	293.93	293.93	292.39	0
2025-01-07	293.93	293.93	293.93	293.93	292.39	0
2025-01-06	293.93	293.93	293.93	293.93	292.39	0
2025-01-03	293.93	293.93	293.93	293.93	292.39	0
2025-01-02	293.93	293.93	293.93	293.93	292.39	0
2024-12-30	293.93	293.93	293.93	293.93	292.39	0
2024-12-27	293.93	293.93	293.93	293.93	292.39	0
2024-12-26	293.93	293.93	293.93	293.93	292.39	0
2024-12-23	293.93	293.93	293.93	293.93	292.39	0
2024-12-20	293.93	293.93	293.93	293.93	292.39	0
2024-12-19	293.93	293.93	293.93	293.93	292.39	0
2024-12-18	293.93	293.93	293.93	293.93	292.39	0
2024-12-17	293.93	293.93	293.93	293.93	292.39	0
2024-12-16	293.93	293.93	293.93	293.93	292.39	0
2024-12-13	293.93	293.93	293.93	293.93	292.39	0
2024-12-12	293.93	293.93	293.93	293.93	292.39	0
2024-12-11	293.93	293.93	293.93	293.93	292.39	0
2024-12-10	293.93	293.93	293.93	293.93	292.39	0
2024-12-09	293.93	293.93	293.93	293.93	292.39	0
2024-12-06	293.93	293.93	293.93	293.93	292.39	0
2024-12-05	293.93	293.93	293.93	293.93	292.39	8
2024-12-04	292.61	292.61	292.61	292.61	291.08	0
2024-12-03	292.61	292.61	292.61	292.61	291.08	0
2024-12-02	292.61	292.61	292.61	292.61	291.08	0
2024-11-29	292.61	292.61	292.61	292.61	290.87	0
2024-11-28	292.61	292.61	292.61	292.61	290.87	0
2024-11-27	292.61	292.61	292.61	292.61	290.87	0
2024-11-26	292.61	292.61	292.61	292.61	290.87	0
2024-11-25	292.61	292.61	292.61	292.61	290.87	0
2024-11-22	292.61	292.61	292.61	292.61	290.87	0
2024-11-21	292.61	292.61	292.61	292.61	290.87	0
2024-11-19	292.61	292.61	292.61	292.61	290.87	0
2024-11-18	292.61	292.61	292.61	292.61	290.87	0
2024-11-14	292.61	292.61	292.61	292.61	290.87	51
2024-11-13	287.55	287.55	287.55	287.55	285.84	0
2024-11-12	287.55	287.55	287.55	287.55	285.84	0

← NewerPage 8 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.