United States Cellular Corporation (USM)
NYSE: USM · Real-Time Price · USD
64.99
+1.05 (1.64%)
Nov 22, 2024, 4:00 PM EST - Market closed

United States Cellular Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202464.2265.5764.1164.9964.991.64%147,863
Nov 21, 202463.2064.2362.6263.9463.941.06%153,225
Nov 20, 202462.7264.6862.2863.2763.271.79%158,348
Nov 19, 202461.1562.8261.1562.1662.160.79%113,081
Nov 18, 202461.9862.5661.4261.6761.670.21%108,401
Nov 15, 202462.2862.4761.1961.5461.54-0.13%103,503
Nov 14, 202462.0962.8560.6261.6261.62-0.52%161,112
Nov 13, 202463.7164.6661.8261.9461.94-2.35%134,066
Nov 12, 202464.7765.0663.0263.4363.43-3.26%220,310
Nov 11, 202464.2366.4964.1465.5765.572.50%227,174
Nov 8, 202464.0165.2963.4663.9763.97-1.01%179,935
Nov 7, 202468.2968.3164.3464.6264.62-0.81%288,545
Nov 6, 202460.2065.7060.2065.1565.1510.44%580,028
Nov 5, 202459.4960.0458.6358.9958.99-0.19%152,144
Nov 4, 202458.6760.4057.9959.1059.102.80%226,696
Nov 1, 202459.6160.9656.2057.4957.49-6.82%397,807
Oct 31, 202462.4762.7661.0761.7061.70-0.98%153,573
Oct 30, 202462.0062.3961.0662.3162.310.83%125,849
Oct 29, 202461.8662.8661.3861.8061.80-0.43%123,684
Oct 28, 202462.2862.8861.9762.0762.070.39%117,409
Oct 25, 202461.4961.9961.1461.8361.830.88%120,816
Oct 24, 202459.9161.3958.9761.2961.293.03%211,341
Oct 23, 202458.4459.7958.2359.4959.491.02%180,816
Oct 22, 202460.7561.0658.8958.8958.89-3.79%151,500
Oct 21, 202462.6663.3461.1461.2161.21-2.76%188,380
Oct 18, 202461.3667.8461.0362.9562.957.22%517,182
Oct 17, 202459.8960.4358.5658.7158.71-1.61%100,294
Oct 16, 202458.4260.0958.3659.6759.672.90%123,522
Oct 15, 202456.8258.2956.8257.9957.992.46%122,246
Oct 14, 202456.1457.4056.1456.6056.600.89%80,109
Oct 11, 202455.2056.1355.1256.1056.101.96%81,257
Oct 10, 202455.5355.6654.5655.0255.02-0.43%58,471
Oct 9, 202455.4156.5855.2655.2655.26-0.77%122,672
Oct 8, 202455.8556.3455.2055.6955.690.52%72,539
Oct 7, 202455.5055.6555.1355.4055.40-0.95%87,398
Oct 4, 202455.3856.4054.8555.9355.931.03%101,617
Oct 3, 202454.9155.7754.8955.3655.360.05%99,511
Oct 2, 202455.1355.8855.0955.3355.33-0.40%79,989
Oct 1, 202454.6555.6754.4755.5555.551.65%110,476
Sep 30, 202457.4657.5154.4454.6554.65-4.46%236,950
Sep 27, 202457.1057.9457.1057.2057.200.53%157,228
Sep 26, 202456.3857.2556.1956.9056.900.87%179,113
Sep 25, 202454.9657.4254.9256.4156.412.69%211,028
Sep 24, 202454.7855.6354.5254.9354.93-0.31%153,053
Sep 23, 202455.2555.7854.9955.1055.10-0.05%142,919
Sep 20, 202455.9456.1654.3955.1355.13-2.23%269,373
Sep 19, 202456.7757.1056.3156.3956.390.12%125,548
Sep 18, 202456.8857.9556.1956.3256.32-0.41%162,119
Sep 17, 202458.0059.2456.5256.5556.55-1.91%225,777
Sep 16, 202457.3857.7356.5757.6557.651.19%124,019
Sep 13, 202456.0057.0955.6656.9756.971.37%84,419
Sep 12, 202456.0656.7955.5256.2056.201.21%158,907
Sep 11, 202454.0055.5953.6155.5355.531.91%119,295
Sep 10, 202454.5154.5753.8154.4954.490.70%164,145
Sep 9, 202455.0855.0853.6454.1154.11-1.24%164,371
Sep 6, 202455.5756.3354.3554.7954.79-1.99%124,538
Sep 5, 202455.4557.3655.4555.9055.900.72%150,865
Sep 4, 202456.8958.1055.0055.5055.50-3.26%313,480
Sep 3, 202455.8657.3855.5457.3757.373.15%117,880
Aug 30, 202456.1556.1955.4555.6255.620.11%106,935
Aug 29, 202455.3056.7954.8455.5655.56-1.80%182,644
Aug 28, 202455.8457.1255.3956.5856.581.51%210,375
Aug 27, 202454.7256.2654.6455.7455.742.31%147,632
Aug 26, 202455.2756.1354.4654.4854.48-1.66%144,418
Aug 23, 202453.5655.7853.5655.4055.404.61%119,176
Aug 22, 202452.7153.3152.4252.9652.960.55%83,953
Aug 21, 202452.0652.8951.7852.6752.671.04%87,036
Aug 20, 202453.0053.4251.9952.1352.13-1.79%104,060
Aug 19, 202452.9653.8652.7953.0853.081.10%102,990
Aug 16, 202452.1252.6651.5252.5052.500.44%144,175
Aug 15, 202452.9353.1651.9052.2752.270.19%132,100
Aug 14, 202452.2852.9351.6552.1752.170.69%136,010
Aug 13, 202452.4852.4851.2051.8151.81-0.56%143,067
Aug 12, 202451.9252.8551.5652.1052.100.58%130,471
Aug 9, 202453.0253.0250.9051.8051.80-2.45%163,522
Aug 8, 202452.1653.1651.6853.1053.101.74%152,623
Aug 7, 202451.9054.3751.9052.1952.192.49%238,828
Aug 6, 202449.4850.9449.0450.9250.923.64%244,044
Aug 5, 202448.2550.7047.5949.1349.13-4.60%275,993
Aug 2, 202452.0053.7150.7751.5051.50-5.85%257,122
Aug 1, 202454.3554.8553.3954.7054.701.77%208,419
Jul 31, 202454.1255.2952.6953.7553.751.17%281,428
Jul 30, 202452.6453.4651.8853.1353.131.30%140,385
Jul 29, 202452.2853.2951.8152.4552.450.48%256,799
Jul 26, 202452.9053.3751.7052.2052.20-411,136
Jul 25, 202452.7653.0051.7552.2052.20-1.40%401,984
Jul 24, 202454.5555.3852.5352.9452.94-1.98%287,004
Jul 23, 202456.2056.4753.7054.0154.01-3.33%208,357
Jul 22, 202456.8157.2555.7855.8755.87-2.15%155,069
Jul 19, 202456.9557.5056.4057.1057.10-0.16%144,975
Jul 18, 202457.9058.8756.5557.1957.19-0.61%309,695
Jul 17, 202457.5559.2856.0057.5457.54-0.47%295,559
Jul 16, 202457.8359.4257.5057.8157.810.50%168,629
Jul 15, 202457.1958.2256.5157.5257.520.91%141,135
Jul 12, 202456.8958.2356.6657.0057.000.90%125,918
Jul 11, 202455.8156.7555.3256.4956.491.84%134,570
Jul 10, 202456.6857.6255.3755.4755.47-2.15%170,363
Jul 9, 202456.2057.1555.6856.6956.691.45%139,288
Jul 8, 202456.5057.2254.8655.8855.88-0.66%225,619
Jul 5, 202456.3456.4555.2056.2556.250.21%110,108