United States Cellular Co... (USM)
NYSE: USM
· Real-Time Price · USD
77.01
2.76 (3.72%)
At close: Aug 11, 2025, 3:59 PM
USM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 76.00 | 79.17 | 74.50 | 77.01 | 77.01 | 3.72% | 1,000,451 |
| Aug 8, 2025 | 74.85 | 75.80 | 73.65 | 74.25 | 74.25 | -0.47% | 508,300 |
| Aug 7, 2025 | 73.73 | 74.71 | 72.78 | 74.60 | 74.60 | 0.85% | 567,109 |
| Aug 6, 2025 | 72.42 | 74.27 | 72.42 | 73.97 | 73.97 | 1.79% | 445,200 |
| Aug 5, 2025 | 72.22 | 73.22 | 69.72 | 72.67 | 72.67 | -0.08% | 894,500 |
| Aug 4, 2025 | 73.48 | 73.92 | 72.09 | 72.73 | 72.73 | -1.05% | 598,745 |
| Aug 1, 2025 | 72.17 | 73.60 | 70.27 | 73.50 | 73.50 | 0.78% | 396,171 |
| Jul 31, 2025 | 71.30 | 73.09 | 71.30 | 72.93 | 72.93 | 1.11% | 439,001 |
| Jul 30, 2025 | 72.00 | 72.41 | 71.47 | 72.13 | 72.13 | 0.71% | 330,009 |
| Jul 29, 2025 | 71.29 | 72.20 | 70.51 | 71.62 | 71.62 | 0.39% | 422,200 |
| Jul 28, 2025 | 73.64 | 73.95 | 70.44 | 71.34 | 71.34 | -3.52% | 546,000 |
| Jul 25, 2025 | 76.00 | 76.90 | 73.24 | 73.94 | 73.94 | 3.41% | 1,143,500 |
| Jul 24, 2025 | 70.88 | 71.65 | 69.99 | 71.50 | 71.50 | 1.45% | 246,400 |
| Jul 23, 2025 | 68.97 | 70.57 | 68.71 | 70.48 | 70.48 | 1.18% | 210,559 |
| Jul 22, 2025 | 70.50 | 70.77 | 69.52 | 69.66 | 69.66 | -0.27% | 207,116 |
| Jul 21, 2025 | 68.93 | 70.44 | 67.82 | 69.85 | 69.85 | 1.97% | 327,302 |
| Jul 18, 2025 | 69.00 | 69.23 | 67.96 | 68.50 | 68.50 | -0.22% | 287,131 |
| Jul 17, 2025 | 68.57 | 69.21 | 68.12 | 68.65 | 68.65 | -0.07% | 256,638 |
| Jul 16, 2025 | 68.96 | 69.74 | 68.52 | 68.70 | 68.70 | -0.41% | 225,416 |
| Jul 15, 2025 | 69.31 | 70.54 | 68.95 | 68.98 | 68.98 | -0.95% | 295,000 |