United States Cellular Corporation (USM)
NYSE: USM · Real-Time Price · USD
62.54
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
United States Cellular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 62.53 | 63.51 | 61.88 | 62.54 | 62.54 | - | 188,636 |
| Jun 26, 2025 | 62.62 | 62.62 | 61.90 | 62.54 | 62.54 | 0.37% | 101,502 |
| Jun 25, 2025 | 63.20 | 63.20 | 61.93 | 62.31 | 62.31 | -1.64% | 126,420 |
| Jun 24, 2025 | 61.38 | 64.09 | 61.21 | 63.35 | 63.35 | 3.65% | 224,374 |
| Jun 23, 2025 | 59.82 | 61.19 | 59.28 | 61.12 | 61.12 | 1.66% | 247,384 |
| Jun 20, 2025 | 60.20 | 61.12 | 59.92 | 60.12 | 60.12 | -0.35% | 236,846 |
| Jun 18, 2025 | 60.34 | 61.06 | 59.94 | 60.33 | 60.33 | 0.68% | 141,928 |
| Jun 17, 2025 | 60.93 | 61.14 | 59.85 | 59.92 | 59.92 | -1.66% | 130,270 |
| Jun 16, 2025 | 60.27 | 61.03 | 60.04 | 60.93 | 60.93 | 1.94% | 153,027 |
| Jun 13, 2025 | 61.06 | 61.06 | 59.68 | 59.77 | 59.77 | -2.42% | 121,838 |
| Jun 12, 2025 | 61.37 | 61.48 | 60.77 | 61.25 | 61.25 | 0.03% | 104,536 |
| Jun 11, 2025 | 62.80 | 62.80 | 61.19 | 61.23 | 61.23 | -2.22% | 129,044 |
| Jun 10, 2025 | 62.23 | 62.78 | 61.52 | 62.62 | 62.62 | 0.10% | 134,962 |
| Jun 9, 2025 | 63.00 | 63.66 | 60.05 | 62.56 | 62.56 | -0.38% | 193,464 |
| Jun 6, 2025 | 62.78 | 62.94 | 61.88 | 62.80 | 62.80 | 0.43% | 96,754 |
| Jun 5, 2025 | 60.87 | 62.53 | 60.87 | 62.53 | 62.53 | 1.99% | 110,099 |
| Jun 4, 2025 | 62.35 | 62.35 | 61.00 | 61.31 | 61.31 | -1.94% | 106,693 |
| Jun 3, 2025 | 62.88 | 63.32 | 62.35 | 62.52 | 62.52 | -0.41% | 201,862 |
| Jun 2, 2025 | 61.90 | 63.69 | 61.83 | 62.78 | 62.78 | 1.31% | 1,725,611 |
| May 30, 2025 | 61.79 | 62.48 | 61.48 | 61.97 | 61.97 | 0.13% | 147,949 |
| May 29, 2025 | 62.69 | 62.78 | 61.69 | 61.89 | 61.89 | -1.46% | 134,133 |
| May 28, 2025 | 63.14 | 63.28 | 62.36 | 62.81 | 62.81 | -0.74% | 183,063 |
| May 27, 2025 | 61.37 | 63.76 | 61.37 | 63.28 | 63.28 | 3.60% | 178,839 |
| May 23, 2025 | 60.88 | 61.08 | 59.99 | 61.08 | 61.08 | 0.33% | 112,859 |
| May 22, 2025 | 60.74 | 61.81 | 60.42 | 60.88 | 60.88 | 0.51% | 157,953 |
| May 21, 2025 | 60.95 | 62.32 | 60.25 | 60.57 | 60.57 | -1.29% | 228,252 |
| May 20, 2025 | 61.15 | 62.14 | 61.10 | 61.36 | 61.36 | 0.29% | 195,668 |
| May 19, 2025 | 61.60 | 62.04 | 60.70 | 61.18 | 61.18 | -1.00% | 144,704 |
| May 16, 2025 | 60.86 | 61.93 | 60.82 | 61.80 | 61.80 | 1.26% | 168,566 |
| May 15, 2025 | 60.74 | 61.35 | 60.57 | 61.03 | 61.03 | 1.13% | 137,232 |
| May 14, 2025 | 59.45 | 60.75 | 59.45 | 60.35 | 60.35 | 0.84% | 160,923 |
| May 13, 2025 | 60.15 | 60.55 | 59.09 | 59.85 | 59.85 | -0.43% | 222,050 |
| May 12, 2025 | 63.91 | 64.10 | 59.75 | 60.11 | 60.11 | -4.80% | 390,575 |
| May 9, 2025 | 62.87 | 63.47 | 62.39 | 63.14 | 63.14 | 0.59% | 232,597 |
| May 8, 2025 | 63.75 | 63.78 | 62.44 | 62.77 | 62.77 | -1.18% | 193,823 |
| May 7, 2025 | 63.33 | 63.90 | 62.66 | 63.52 | 63.52 | 0.68% | 240,819 |
| May 6, 2025 | 58.19 | 63.45 | 58.19 | 63.09 | 63.09 | 8.16% | 498,450 |
| May 5, 2025 | 62.34 | 62.84 | 58.31 | 58.33 | 58.33 | -7.52% | 513,414 |
| May 2, 2025 | 65.20 | 67.67 | 60.57 | 63.07 | 63.07 | -8.40% | 672,190 |
| May 1, 2025 | 68.38 | 69.26 | 68.08 | 68.85 | 68.85 | 0.28% | 223,579 |
| Apr 30, 2025 | 67.89 | 68.70 | 66.71 | 68.66 | 68.66 | 1.04% | 179,077 |
| Apr 29, 2025 | 68.00 | 68.51 | 67.60 | 67.95 | 67.95 | -0.74% | 189,315 |
| Apr 28, 2025 | 67.35 | 68.48 | 66.73 | 68.46 | 68.46 | 1.65% | 257,226 |
| Apr 25, 2025 | 67.20 | 67.75 | 66.11 | 67.35 | 67.35 | -0.58% | 191,233 |
| Apr 24, 2025 | 66.80 | 68.82 | 66.57 | 67.74 | 67.74 | 2.03% | 142,317 |
| Apr 23, 2025 | 66.54 | 67.48 | 65.34 | 66.39 | 66.39 | 0.82% | 242,928 |
| Apr 22, 2025 | 67.35 | 67.60 | 65.85 | 65.85 | 65.85 | -1.02% | 225,109 |
| Apr 21, 2025 | 68.74 | 68.74 | 66.09 | 66.53 | 66.53 | -3.09% | 204,614 |
| Apr 17, 2025 | 66.84 | 69.02 | 66.84 | 68.65 | 68.65 | 2.68% | 250,485 |
| Apr 16, 2025 | 67.48 | 68.07 | 65.92 | 66.86 | 66.86 | -1.31% | 237,608 |