United States Cellular Co... (USM)
67.21
0.34 (0.51%)
At close: Feb 20, 2025, 3:59 PM
67.05
-0.24%
After-hours: Feb 20, 2025, 07:00 PM EST
USM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 67.71 | 68.40 | 66.85 | 66.87 | -1.20 | -1.76% | 131,682 |
| Feb 18, 2025 | 68.00 | 69.20 | 67.28 | 68.07 | 0.49 | 0.73% | 164,906 |
| Feb 14, 2025 | 65.70 | 67.72 | 65.70 | 67.58 | 1.71 | 2.60% | 86,335 |
| Feb 13, 2025 | 65.97 | 66.33 | 65.35 | 65.87 | 0.18 | 0.27% | 59,618 |
| Feb 12, 2025 | 64.05 | 66.21 | 64.01 | 65.69 | 1.10 | 1.70% | 144,328 |
| Feb 11, 2025 | 64.94 | 65.84 | 64.59 | 64.59 | -0.42 | -0.65% | 115,721 |
| Feb 10, 2025 | 66.74 | 66.74 | 65.01 | 65.01 | -1.42 | -2.14% | 73,009 |
| Feb 7, 2025 | 65.98 | 66.83 | 65.30 | 66.43 | 0.54 | 0.82% | 96,821 |
| Feb 6, 2025 | 64.90 | 65.96 | 64.42 | 65.89 | 1.53 | 2.38% | 95,720 |
| Feb 5, 2025 | 63.12 | 64.53 | 63.12 | 64.36 | 1.87 | 2.99% | 97,300 |
| Feb 4, 2025 | 62.07 | 63.09 | 61.95 | 62.49 | 0.04 | 0.06% | 74,900 |
| Feb 3, 2025 | 62.04 | 62.99 | 61.71 | 62.45 | -0.35 | -0.56% | 79,756 |
| Jan 31, 2025 | 63.61 | 64.16 | 62.66 | 62.80 | -0.72 | -1.13% | 121,100 |
| Jan 30, 2025 | 63.69 | 64.00 | 63.13 | 63.52 | -0.28 | -0.44% | 81,127 |
| Jan 29, 2025 | 64.28 | 65.43 | 62.59 | 63.80 | 0.09 | 0.14% | 170,500 |
| Jan 28, 2025 | 62.44 | 63.95 | 62.25 | 63.71 | 0.91 | 1.45% | 84,357 |
| Jan 27, 2025 | 63.22 | 63.92 | 62.49 | 62.80 | -0.28 | -0.44% | 124,700 |
| Jan 24, 2025 | 63.24 | 63.45 | 62.88 | 63.08 | 0.16 | 0.25% | 61,000 |
| Jan 23, 2025 | 63.45 | 63.63 | 62.48 | 62.92 | -0.53 | -0.84% | 112,200 |
| Jan 22, 2025 | 62.86 | 64.14 | 62.86 | 63.45 | 0.34 | 0.54% | 106,916 |
| Jan 21, 2025 | 64.36 | 64.99 | 62.28 | 63.11 | -0.94 | -1.47% | 212,700 |
| Jan 17, 2025 | 62.69 | 64.07 | 62.67 | 64.05 | 1.48 | 2.37% | 74,117 |
| Jan 16, 2025 | 62.51 | 63.39 | 61.70 | 62.57 | 0.13 | 0.21% | 135,328 |
| Jan 15, 2025 | 63.31 | 64.04 | 62.31 | 62.44 | -0.04 | -0.06% | 131,600 |
| Jan 14, 2025 | 61.47 | 62.65 | 60.82 | 62.48 | 1.61 | 2.64% | 114,600 |
| Jan 13, 2025 | 59.24 | 61.12 | 59.22 | 60.87 | 0.01 | 0.02% | 171,400 |
| Jan 10, 2025 | 60.55 | 61.00 | 60.19 | 60.86 | -0.19 | -0.31% | 118,400 |
| Jan 8, 2025 | 60.59 | 61.13 | 59.54 | 61.05 | 0.27 | 0.44% | 144,314 |
| Jan 7, 2025 | 60.87 | 61.28 | 59.78 | 60.78 | -0.47 | -0.77% | 94,800 |
| Jan 6, 2025 | 62.50 | 62.82 | 61.13 | 61.25 | -1.41 | -2.25% | 127,524 |
| Jan 3, 2025 | 63.59 | 64.44 | 62.59 | 62.66 | -0.68 | -1.07% | 68,200 |
| Jan 2, 2025 | 63.00 | 64.67 | 63.00 | 63.34 | 0.62 | 0.99% | 70,630 |
| Dec 31, 2024 | 62.74 | 63.13 | 62.25 | 62.72 | 0.50 | 0.80% | 62,326 |
| Dec 30, 2024 | 63.33 | 63.35 | 62.05 | 62.22 | -1.49 | -2.34% | 93,100 |
| Dec 27, 2024 | 63.24 | 63.82 | 62.98 | 63.71 | 0.19 | 0.30% | 66,400 |
| Dec 26, 2024 | 62.60 | 63.99 | 62.50 | 63.52 | 0.83 | 1.32% | 97,500 |
| Dec 24, 2024 | 62.12 | 62.97 | 62.11 | 62.69 | 0.55 | 0.89% | 41,041 |
| Dec 23, 2024 | 62.42 | 62.42 | 61.31 | 62.14 | 0.07 | 0.11% | 81,817 |
| Dec 20, 2024 | 61.37 | 62.79 | 61.15 | 62.07 | 0.87 | 1.42% | 166,536 |
| Dec 19, 2024 | 60.36 | 62.11 | 60.36 | 61.20 | 0.94 | 1.56% | 124,490 |
| Dec 18, 2024 | 61.84 | 62.18 | 60.11 | 60.26 | -1.01 | -1.65% | 150,900 |
| Dec 17, 2024 | 62.04 | 62.64 | 60.83 | 61.27 | -1.07 | -1.72% | 156,700 |
| Dec 16, 2024 | 63.00 | 63.45 | 62.27 | 62.34 | -0.63 | -1.00% | 106,900 |
| Dec 13, 2024 | 62.86 | 63.59 | 62.18 | 62.97 | 0.24 | 0.38% | 122,821 |
| Dec 12, 2024 | 61.70 | 63.52 | 61.31 | 62.73 | 1.31 | 2.13% | 132,400 |
| Dec 11, 2024 | 61.32 | 61.86 | 61.08 | 61.42 | 0.57 | 0.94% | 89,000 |
| Dec 10, 2024 | 60.95 | 61.90 | 60.50 | 60.85 | -0.18 | -0.29% | 92,300 |
| Dec 9, 2024 | 63.68 | 63.98 | 60.97 | 61.03 | -2.68 | -4.21% | 90,900 |
| Dec 6, 2024 | 64.95 | 64.95 | 63.36 | 63.71 | -0.42 | -0.65% | 59,600 |
| Dec 5, 2024 | 63.29 | 65.14 | 63.29 | 64.13 | 1.01 | 1.60% | 172,000 |