United States Cellular Corporation (USM)
NYSE: USM · Real-Time Price · USD
66.29
+0.44 (0.67%)
Apr 23, 2025, 4:00 PM EDT - Market closed

United States Cellular Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202566.5467.4865.3466.3966.390.82%242,928
Apr 22, 202567.3567.6065.8565.8565.85-1.02%225,109
Apr 21, 202568.7468.7466.0966.5366.53-3.09%204,614
Apr 17, 202566.8469.0266.8468.6568.652.68%250,485
Apr 16, 202567.4868.0765.9266.8666.86-1.31%237,608
Apr 15, 202567.9068.4466.8567.7567.750.47%123,614
Apr 14, 202566.3468.0165.9867.4367.432.35%162,704
Apr 11, 202564.7566.0063.4065.8865.881.98%340,195
Apr 10, 202565.3166.1863.6564.6064.60-2.03%284,885
Apr 9, 202562.6866.5160.7665.9465.945.32%300,618
Apr 8, 202565.0265.7062.1562.6162.61-1.37%257,853
Apr 7, 202562.3166.2361.6463.4863.48-1.55%363,830
Apr 4, 202567.3567.6063.6064.4864.48-6.16%341,651
Apr 3, 202568.2069.9867.9968.7168.71-1.43%277,113
Apr 2, 202568.9370.1668.9369.7169.71-197,587
Apr 1, 202568.6470.7968.6469.7169.710.81%162,305
Mar 31, 202568.5969.6268.2169.1569.15-0.30%169,170
Mar 28, 202570.0070.4969.1169.3669.36-0.84%289,419
Mar 27, 202568.3670.2968.1069.9569.951.14%207,313
Mar 26, 202569.2269.7768.9769.1669.16-0.12%131,391
Mar 25, 202568.6070.0068.4569.2469.240.79%256,406
Mar 24, 202567.8968.9167.8968.7068.701.46%176,443
Mar 21, 202566.8667.8466.6567.7167.711.07%228,383
Mar 20, 202565.1766.9965.1766.9966.991.76%158,353
Mar 19, 202565.6566.1065.3065.8365.830.46%192,878
Mar 18, 202565.8766.0265.3065.5365.53-0.17%79,931
Mar 17, 202564.9366.1064.9065.6465.640.40%109,490
Mar 14, 202563.7965.3963.7965.3865.382.80%109,338
Mar 13, 202564.1965.2363.2263.6063.60-1.72%127,922
Mar 12, 202565.0865.1763.6264.7164.710.26%207,915
Mar 11, 202561.4065.0560.7564.5464.544.43%240,417
Mar 10, 202564.4364.6361.2461.8061.80-5.05%323,640
Mar 7, 202564.0065.4163.8665.0965.090.87%86,322
Mar 6, 202563.8664.7563.6764.5364.530.14%101,460
Mar 5, 202563.5164.8663.3264.4464.441.46%102,574
Mar 4, 202565.0065.0063.4163.5163.51-3.20%211,167
Mar 3, 202566.1467.2964.7265.6165.610.05%147,601
Feb 28, 202564.9565.7164.7865.5865.580.88%112,835
Feb 27, 202565.2665.6564.6765.0165.01-0.81%80,104
Feb 26, 202565.2565.9664.4365.5465.540.49%192,784
Feb 25, 202565.4966.3764.2165.2265.220.34%161,432
Feb 24, 202566.6766.7264.1765.0065.00-0.64%214,872
Feb 21, 202568.0068.7162.5865.4265.42-2.43%306,739
Feb 20, 202566.3667.5366.0167.0567.050.27%131,557
Feb 19, 202567.7168.4066.8566.8766.87-1.76%131,845
Feb 18, 202568.0069.2067.2868.0768.070.73%164,906
Feb 14, 202565.7067.7265.7067.5867.582.60%86,335
Feb 13, 202565.9766.3365.3565.8765.870.27%59,618
Feb 12, 202564.0566.2164.0165.6965.691.70%144,328
Feb 11, 202564.9465.8464.5964.5964.59-0.65%115,721