United States Cellular Corporation (USM)
NYSE: USM · Real-Time Price · USD
62.80
+0.27 (0.43%)
At close: Jun 6, 2025, 4:00 PM
62.80
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
United States Cellular Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 15, 2025 | 67.90 | 68.44 | 66.85 | 67.75 | 67.75 | 0.47% | 123,614 |
Apr 14, 2025 | 66.34 | 68.01 | 65.98 | 67.43 | 67.43 | 2.35% | 162,704 |
Apr 11, 2025 | 64.75 | 66.00 | 63.40 | 65.88 | 65.88 | 1.98% | 340,195 |
Apr 10, 2025 | 65.31 | 66.18 | 63.65 | 64.60 | 64.60 | -2.03% | 284,885 |
Apr 9, 2025 | 62.68 | 66.51 | 60.76 | 65.94 | 65.94 | 5.32% | 300,618 |
Apr 8, 2025 | 65.02 | 65.70 | 62.15 | 62.61 | 62.61 | -1.37% | 257,853 |
Apr 7, 2025 | 62.31 | 66.23 | 61.64 | 63.48 | 63.48 | -1.55% | 363,830 |
Apr 4, 2025 | 67.35 | 67.60 | 63.60 | 64.48 | 64.48 | -6.16% | 341,651 |
Apr 3, 2025 | 68.20 | 69.98 | 67.99 | 68.71 | 68.71 | -1.43% | 277,113 |
Apr 2, 2025 | 68.93 | 70.16 | 68.93 | 69.71 | 69.71 | - | 197,587 |
Apr 1, 2025 | 68.64 | 70.79 | 68.64 | 69.71 | 69.71 | 0.81% | 162,305 |
Mar 31, 2025 | 68.59 | 69.62 | 68.21 | 69.15 | 69.15 | -0.30% | 169,170 |
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 |