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 |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 52.40 | 52.50 | 51.27 | 51.29 | 51.29 | -2.38% | 204,182 |
| Sep 5, 2025 | 52.76 | 53.48 | 52.22 | 52.54 | 52.54 | -0.42% | 235,425 |
| Sep 4, 2025 | 53.30 | 54.30 | 52.68 | 52.76 | 52.76 | -0.58% | 217,403 |
| Sep 3, 2025 | 52.50 | 53.54 | 52.50 | 53.07 | 53.07 | 0.74% | 189,922 |
| Sep 2, 2025 | 53.10 | 53.57 | 52.42 | 52.68 | 52.68 | -2.14% | 189,567 |
| Aug 29, 2025 | 54.10 | 54.10 | 53.65 | 53.83 | 53.83 | -0.39% | 153,770 |
| Aug 28, 2025 | 54.55 | 54.55 | 53.58 | 54.04 | 54.04 | -0.44% | 234,345 |
| Aug 27, 2025 | 54.02 | 54.68 | 53.74 | 54.28 | 54.28 | 0.28% | 190,510 |
| Aug 26, 2025 | 53.50 | 54.18 | 52.94 | 54.13 | 54.13 | 1.27% | 223,611 |
| Aug 25, 2025 | 54.80 | 54.80 | 53.44 | 53.45 | 53.45 | -2.66% | 229,728 |
| Aug 22, 2025 | 56.17 | 56.53 | 54.66 | 54.91 | 54.91 | -1.65% | 388,363 |
| Aug 21, 2025 | 53.76 | 55.83 | 53.24 | 55.83 | 55.83 | 4.04% | 516,272 |
| Aug 20, 2025 | 51.26 | 54.87 | 50.69 | 53.66 | 53.66 | -29.39% | 990,650 |
| Aug 19, 2025 | 75.52 | 77.13 | 75.24 | 76.00 | 76.00 | -0.04% | 649,432 |
| Aug 18, 2025 | 75.23 | 76.50 | 74.31 | 76.03 | 76.03 | 1.40% | 352,879 |
| Aug 15, 2025 | 75.38 | 75.54 | 74.34 | 74.98 | 74.98 | -1.46% | 327,636 |
| Aug 14, 2025 | 76.06 | 76.48 | 74.20 | 76.09 | 76.09 | -0.03% | 284,495 |
| Aug 13, 2025 | 75.98 | 76.41 | 73.87 | 76.11 | 76.11 | 0.17% | 403,504 |
| Aug 12, 2025 | 77.39 | 77.65 | 74.17 | 75.98 | 75.98 | -1.34% | 764,355 |
| Aug 11, 2025 | 76.00 | 79.17 | 74.50 | 77.01 | 77.01 | 3.72% | 1,000,447 |
Page 1 of 135