United States Cellular Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	58.67	60.40	57.99	59.10	59.10	2.80%	204,854
Nov 1, 2024	59.61	60.96	56.20	57.49	57.49	-6.82%	397,807
Oct 31, 2024	62.47	62.76	61.07	61.70	61.70	-0.98%	153,573
Oct 30, 2024	62.00	62.39	61.06	62.31	62.31	0.83%	125,849
Oct 29, 2024	61.86	62.86	61.38	61.80	61.80	-0.43%	123,684
Oct 28, 2024	62.28	62.88	61.97	62.07	62.07	0.39%	117,409
Oct 25, 2024	61.49	61.99	61.14	61.83	61.83	0.88%	120,816
Oct 24, 2024	59.91	61.39	58.97	61.29	61.29	3.03%	211,341
Oct 23, 2024	58.44	59.79	58.23	59.49	59.49	1.02%	180,816
Oct 22, 2024	60.75	61.06	58.89	58.89	58.89	-3.79%	151,500
Oct 21, 2024	62.66	63.34	61.14	61.21	61.21	-2.76%	188,380
Oct 18, 2024	61.36	67.84	61.03	62.95	62.95	7.22%	517,182
Oct 17, 2024	59.89	60.43	58.56	58.71	58.71	-1.61%	100,294
Oct 16, 2024	58.42	60.09	58.36	59.67	59.67	2.90%	123,522
Oct 15, 2024	56.82	58.29	56.82	57.99	57.99	2.46%	122,246
Oct 14, 2024	56.14	57.40	56.14	56.60	56.60	0.89%	80,109
Oct 11, 2024	55.20	56.13	55.12	56.10	56.10	1.96%	81,257
Oct 10, 2024	55.53	55.66	54.56	55.02	55.02	-0.43%	58,471
Oct 9, 2024	55.41	56.58	55.26	55.26	55.26	-0.77%	122,672
Oct 8, 2024	55.85	56.34	55.20	55.69	55.69	0.52%	72,539
Oct 7, 2024	55.50	55.65	55.13	55.40	55.40	-0.95%	87,398
Oct 4, 2024	55.38	56.40	54.85	55.93	55.93	1.03%	101,617
Oct 3, 2024	54.91	55.77	54.89	55.36	55.36	0.05%	99,511
Oct 2, 2024	55.13	55.88	55.09	55.33	55.33	-0.40%	79,989
Oct 1, 2024	54.65	55.67	54.47	55.55	55.55	1.65%	110,476
Sep 30, 2024	57.46	57.51	54.44	54.65	54.65	-4.46%	236,950
Sep 27, 2024	57.10	57.94	57.10	57.20	57.20	0.53%	157,228
Sep 26, 2024	56.38	57.25	56.19	56.90	56.90	0.87%	179,113
Sep 25, 2024	54.96	57.42	54.92	56.41	56.41	2.69%	211,028
Sep 24, 2024	54.78	55.63	54.52	54.93	54.93	-0.31%	153,053
Sep 23, 2024	55.25	55.78	54.99	55.10	55.10	-0.05%	142,919
Sep 20, 2024	55.94	56.16	54.39	55.13	55.13	-2.23%	269,373
Sep 19, 2024	56.77	57.10	56.31	56.39	56.39	0.12%	125,548
Sep 18, 2024	56.88	57.95	56.19	56.32	56.32	-0.41%	162,119
Sep 17, 2024	58.00	59.24	56.52	56.55	56.55	-1.91%	225,777
Sep 16, 2024	57.38	57.73	56.57	57.65	57.65	1.19%	124,019
Sep 13, 2024	56.00	57.09	55.66	56.97	56.97	1.37%	84,419
Sep 12, 2024	56.06	56.79	55.52	56.20	56.20	1.21%	158,907
Sep 11, 2024	54.00	55.59	53.61	55.53	55.53	1.91%	119,295
Sep 10, 2024	54.51	54.57	53.81	54.49	54.49	0.70%	164,145
Sep 9, 2024	55.08	55.08	53.64	54.11	54.11	-1.24%	164,371
Sep 6, 2024	55.57	56.33	54.35	54.79	54.79	-1.99%	124,538
Sep 5, 2024	55.45	57.36	55.45	55.90	55.90	0.72%	150,865
Sep 4, 2024	56.89	58.10	55.00	55.50	55.50	-3.26%	313,480
Sep 3, 2024	55.86	57.38	55.54	57.37	57.37	3.15%	117,880
Aug 30, 2024	56.15	56.19	55.45	55.62	55.62	0.11%	106,935
Aug 29, 2024	55.30	56.79	54.84	55.56	55.56	-1.80%	182,644
Aug 28, 2024	55.84	57.12	55.39	56.58	56.58	1.51%	210,375
Aug 27, 2024	54.72	56.26	54.64	55.74	55.74	2.31%	147,632
Aug 26, 2024	55.27	56.13	54.46	54.48	54.48	-1.66%	144,418
Aug 23, 2024	53.56	55.78	53.56	55.40	55.40	4.61%	119,176
Aug 22, 2024	52.71	53.31	52.42	52.96	52.96	0.55%	83,953
Aug 21, 2024	52.06	52.89	51.78	52.67	52.67	1.04%	87,036
Aug 20, 2024	53.00	53.42	51.99	52.13	52.13	-1.79%	104,060
Aug 19, 2024	52.96	53.86	52.79	53.08	53.08	1.10%	102,990
Aug 16, 2024	52.12	52.66	51.52	52.50	52.50	0.44%	144,175
Aug 15, 2024	52.93	53.16	51.90	52.27	52.27	0.19%	132,100
Aug 14, 2024	52.28	52.93	51.65	52.17	52.17	0.69%	136,010
Aug 13, 2024	52.48	52.48	51.20	51.81	51.81	-0.56%	143,067
Aug 12, 2024	51.92	52.85	51.56	52.10	52.10	0.58%	130,471
Aug 9, 2024	53.02	53.02	50.90	51.80	51.80	-2.45%	163,522
Aug 8, 2024	52.16	53.16	51.68	53.10	53.10	1.74%	152,623
Aug 7, 2024	51.90	54.37	51.90	52.19	52.19	2.49%	238,828
Aug 6, 2024	49.48	50.94	49.04	50.92	50.92	3.64%	244,044
Aug 5, 2024	48.25	50.70	47.59	49.13	49.13	-4.60%	275,993
Aug 2, 2024	52.00	53.71	50.77	51.50	51.50	-5.85%	257,122
Aug 1, 2024	54.35	54.85	53.39	54.70	54.70	1.77%	208,419
Jul 31, 2024	54.12	55.29	52.69	53.75	53.75	1.17%	281,428
Jul 30, 2024	52.64	53.46	51.88	53.13	53.13	1.30%	140,385
Jul 29, 2024	52.28	53.29	51.81	52.45	52.45	0.48%	256,799
Jul 26, 2024	52.90	53.37	51.70	52.20	52.20	-	411,136
Jul 25, 2024	52.76	53.00	51.75	52.20	52.20	-1.40%	401,984
Jul 24, 2024	54.55	55.38	52.53	52.94	52.94	-1.98%	287,004
Jul 23, 2024	56.20	56.47	53.70	54.01	54.01	-3.33%	208,357
Jul 22, 2024	56.81	57.25	55.78	55.87	55.87	-2.15%	155,069
Jul 19, 2024	56.95	57.50	56.40	57.10	57.10	-0.16%	144,975
Jul 18, 2024	57.90	58.87	56.55	57.19	57.19	-0.61%	309,695
Jul 17, 2024	57.55	59.28	56.00	57.54	57.54	-0.47%	295,559
Jul 16, 2024	57.83	59.42	57.50	57.81	57.81	0.50%	168,629
Jul 15, 2024	57.19	58.22	56.51	57.52	57.52	0.91%	141,135
Jul 12, 2024	56.89	58.23	56.66	57.00	57.00	0.90%	125,918
Jul 11, 2024	55.81	56.75	55.32	56.49	56.49	1.84%	134,570
Jul 10, 2024	56.68	57.62	55.37	55.47	55.47	-2.15%	170,363
Jul 9, 2024	56.20	57.15	55.68	56.69	56.69	1.45%	139,288
Jul 8, 2024	56.50	57.22	54.86	55.88	55.88	-0.66%	225,619
Jul 5, 2024	56.34	56.45	55.20	56.25	56.25	0.21%	110,108
Jul 3, 2024	54.89	57.13	54.73	56.13	56.13	1.59%	153,613
Jul 2, 2024	54.46	55.54	54.28	55.25	55.25	0.66%	125,862
Jul 1, 2024	55.86	57.13	54.78	54.89	54.89	-1.67%	144,550
Jun 28, 2024	56.33	57.88	55.60	55.82	55.82	-0.23%	309,432
Jun 27, 2024	55.13	55.95	54.18	55.95	55.95	1.58%	176,357
Jun 26, 2024	53.29	55.09	52.71	55.08	55.08	2.76%	197,003
Jun 25, 2024	53.16	54.27	52.62	53.60	53.60	0.88%	132,517
Jun 24, 2024	53.05	53.90	52.50	53.13	53.13	0.30%	183,754
Jun 21, 2024	51.75	52.97	51.38	52.97	52.97	1.57%	248,086
Jun 20, 2024	52.90	53.66	51.85	52.15	52.15	-1.99%	151,150
Jun 18, 2024	53.50	54.58	51.83	53.21	53.21	0.95%	229,545
Jun 17, 2024	53.15	53.42	51.31	52.71	52.71	-1.05%	188,908
Jun 14, 2024	51.83	53.85	50.55	53.27	53.27	1.82%	292,721
Jun 13, 2024	52.13	52.88	51.05	52.32	52.32	0.44%	235,944