United States Cellular Corporation (USM)
NYSE: USM · Real-Time Price · USD
60.51
+0.66 (1.10%)
May 14, 2025, 12:17 PM - Market open
United States Cellular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 59.45 | 60.57 | 59.45 | 60.33 | - | 0.79% | 25,754 |
| 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 |
| 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 |