United States Cellular Corporation (USM)
NYSE: USM · Real-Time Price · USD
69.36
-0.59 (-0.84%)
At close: Mar 28, 2025, 4:00 PM
73.94
+4.58 (6.60%)
After-hours: Mar 28, 2025, 7:49 PM EDT
United States Cellular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 70.00 | 70.49 | 69.11 | 69.36 | 69.36 | -0.84% | 289,419 |
| Mar 27, 2025 | 68.36 | 70.29 | 68.10 | 69.95 | 69.95 | 1.14% | 207,313 |
| Mar 26, 2025 | 69.22 | 69.77 | 68.97 | 69.16 | 69.16 | -0.12% | 131,391 |
| Mar 25, 2025 | 68.60 | 70.00 | 68.45 | 69.24 | 69.24 | 0.79% | 256,406 |
| Mar 24, 2025 | 67.89 | 68.91 | 67.89 | 68.70 | 68.70 | 1.46% | 176,443 |
| Mar 21, 2025 | 66.86 | 67.84 | 66.65 | 67.71 | 67.71 | 1.07% | 228,383 |
| Mar 20, 2025 | 65.17 | 66.99 | 65.17 | 66.99 | 66.99 | 1.76% | 158,353 |
| Mar 19, 2025 | 65.65 | 66.10 | 65.30 | 65.83 | 65.83 | 0.46% | 192,878 |
| Mar 18, 2025 | 65.87 | 66.02 | 65.30 | 65.53 | 65.53 | -0.17% | 79,931 |
| Mar 17, 2025 | 64.93 | 66.10 | 64.90 | 65.64 | 65.64 | 0.40% | 109,490 |
| Mar 14, 2025 | 63.79 | 65.39 | 63.79 | 65.38 | 65.38 | 2.80% | 109,338 |
| Mar 13, 2025 | 64.19 | 65.23 | 63.22 | 63.60 | 63.60 | -1.72% | 127,922 |
| Mar 12, 2025 | 65.08 | 65.17 | 63.62 | 64.71 | 64.71 | 0.26% | 207,915 |
| Mar 11, 2025 | 61.40 | 65.05 | 60.75 | 64.54 | 64.54 | 4.43% | 240,417 |
| Mar 10, 2025 | 64.43 | 64.63 | 61.24 | 61.80 | 61.80 | -5.05% | 323,640 |
| Mar 7, 2025 | 64.00 | 65.41 | 63.86 | 65.09 | 65.09 | 0.87% | 86,322 |
| Mar 6, 2025 | 63.86 | 64.75 | 63.67 | 64.53 | 64.53 | 0.14% | 101,460 |
| Mar 5, 2025 | 63.51 | 64.86 | 63.32 | 64.44 | 64.44 | 1.46% | 102,574 |
| Mar 4, 2025 | 65.00 | 65.00 | 63.41 | 63.51 | 63.51 | -3.20% | 211,167 |
| Mar 3, 2025 | 66.14 | 67.29 | 64.72 | 65.61 | 65.61 | 0.05% | 147,601 |
| Feb 28, 2025 | 64.95 | 65.71 | 64.78 | 65.58 | 65.58 | 0.88% | 112,835 |
| Feb 27, 2025 | 65.26 | 65.65 | 64.67 | 65.01 | 65.01 | -0.81% | 80,104 |
| Feb 26, 2025 | 65.25 | 65.96 | 64.43 | 65.54 | 65.54 | 0.49% | 192,784 |
| Feb 25, 2025 | 65.49 | 66.37 | 64.21 | 65.22 | 65.22 | 0.34% | 161,432 |
| Feb 24, 2025 | 66.67 | 66.72 | 64.17 | 65.00 | 65.00 | -0.64% | 214,872 |
| Feb 21, 2025 | 68.00 | 68.71 | 62.58 | 65.42 | 65.42 | -2.43% | 306,739 |
| Feb 20, 2025 | 66.36 | 67.53 | 66.01 | 67.05 | 67.05 | 0.27% | 131,557 |
| Feb 19, 2025 | 67.71 | 68.40 | 66.85 | 66.87 | 66.87 | -1.76% | 131,845 |
| Feb 18, 2025 | 68.00 | 69.20 | 67.28 | 68.07 | 68.07 | 0.73% | 164,906 |
| Feb 14, 2025 | 65.70 | 67.72 | 65.70 | 67.58 | 67.58 | 2.60% | 86,335 |
| Feb 13, 2025 | 65.97 | 66.33 | 65.35 | 65.87 | 65.87 | 0.27% | 59,618 |
| Feb 12, 2025 | 64.05 | 66.21 | 64.01 | 65.69 | 65.69 | 1.70% | 144,328 |
| Feb 11, 2025 | 64.94 | 65.84 | 64.59 | 64.59 | 64.59 | -0.65% | 115,721 |
| Feb 10, 2025 | 66.74 | 66.74 | 65.01 | 65.01 | 65.01 | -2.14% | 73,009 |
| Feb 7, 2025 | 65.98 | 66.83 | 65.30 | 66.43 | 66.43 | 0.82% | 96,821 |
| Feb 6, 2025 | 64.90 | 65.96 | 64.42 | 65.89 | 65.89 | 2.12% | 95,720 |
| Feb 5, 2025 | 63.12 | 64.53 | 63.12 | 64.52 | 64.52 | 3.25% | 97,289 |
| Feb 4, 2025 | 62.07 | 63.09 | 61.95 | 62.49 | 62.49 | 0.06% | 74,900 |
| Feb 3, 2025 | 62.04 | 62.99 | 61.71 | 62.45 | 62.45 | -0.56% | 79,756 |
| Jan 31, 2025 | 63.61 | 64.16 | 62.66 | 62.80 | 62.80 | -1.13% | 121,073 |
| Jan 30, 2025 | 63.69 | 64.00 | 63.13 | 63.52 | 63.52 | -0.44% | 81,127 |
| Jan 29, 2025 | 64.28 | 65.43 | 62.59 | 63.80 | 63.80 | 0.14% | 170,497 |
| Jan 28, 2025 | 62.44 | 63.95 | 62.25 | 63.71 | 63.71 | 1.45% | 84,357 |
| Jan 27, 2025 | 63.22 | 63.92 | 62.49 | 62.80 | 62.80 | -0.44% | 124,655 |
| Jan 24, 2025 | 63.24 | 63.45 | 62.88 | 63.08 | 63.08 | 0.25% | 60,965 |
| Jan 23, 2025 | 63.45 | 63.63 | 62.48 | 62.92 | 62.92 | -0.84% | 112,181 |
| Jan 22, 2025 | 62.86 | 64.14 | 62.86 | 63.45 | 63.45 | 0.54% | 106,916 |
| Jan 21, 2025 | 64.36 | 64.99 | 62.28 | 63.11 | 63.11 | -1.47% | 212,677 |
| Jan 17, 2025 | 62.69 | 64.07 | 62.67 | 64.05 | 64.05 | 2.37% | 74,117 |
| Jan 16, 2025 | 62.51 | 63.39 | 61.70 | 62.57 | 62.57 | 0.21% | 135,328 |