NYSE - Nasdaq Real Time Price USD

United States Cellular Corporation (USM)

36.76 +0.59 (+1.63%)
As of 3:51 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 36.27 37.01 36.23 36.76 36.76 70,102
Apr 25, 2024 36.46 37.27 35.92 36.17 36.17 182,700
Apr 24, 2024 35.59 36.82 35.58 36.77 36.77 128,400
Apr 23, 2024 35.04 36.87 35.04 35.77 35.77 143,200
Apr 22, 2024 35.75 36.16 34.94 34.96 34.96 221,000
Apr 19, 2024 34.78 35.79 34.77 35.55 35.55 302,500
Apr 18, 2024 34.39 34.90 33.97 34.64 34.64 172,900
Apr 17, 2024 34.06 35.23 34.00 34.00 34.00 151,000
Apr 16, 2024 34.71 35.42 33.38 33.82 33.82 217,100
Apr 15, 2024 35.66 36.00 34.58 35.21 35.21 299,900
Apr 12, 2024 35.46 35.71 35.25 35.26 35.26 158,000
Apr 11, 2024 35.49 35.89 35.34 35.69 35.69 106,300
Apr 10, 2024 35.44 36.74 35.25 35.34 35.34 182,800
Apr 9, 2024 35.28 36.46 35.15 36.39 36.39 167,500
Apr 8, 2024 35.78 36.34 35.06 35.06 35.06 125,100
Apr 5, 2024 35.99 36.10 35.38 35.50 35.50 262,200
Apr 4, 2024 37.21 37.92 35.99 36.03 36.03 110,400
Apr 3, 2024 36.38 37.33 36.38 36.85 36.85 137,500
Apr 2, 2024 36.04 36.85 35.80 36.38 36.38 128,900
Apr 1, 2024 36.35 36.35 35.56 35.89 35.89 152,100
Mar 28, 2024 36.20 37.40 36.11 36.50 36.50 167,200
Mar 27, 2024 35.57 36.22 35.57 35.99 35.99 119,300
Mar 26, 2024 37.23 37.23 35.49 35.57 35.57 128,700
Mar 25, 2024 36.09 36.96 36.09 36.96 36.96 98,500
Mar 22, 2024 36.03 36.28 35.62 35.94 35.94 123,800
Mar 21, 2024 36.83 37.30 35.67 35.85 35.85 201,200
Mar 20, 2024 35.22 36.52 34.97 36.49 36.49 184,700
Mar 19, 2024 34.51 35.42 34.31 35.17 35.17 221,300
Mar 18, 2024 34.56 35.26 34.06 34.83 34.83 232,000
Mar 15, 2024 35.76 36.17 34.74 34.88 34.88 159,400
Mar 14, 2024 35.77 35.77 35.12 35.65 35.65 123,400
Mar 13, 2024 35.88 36.66 35.31 35.70 35.70 176,100
Mar 12, 2024 35.41 35.92 35.16 35.92 35.92 167,900
Mar 11, 2024 35.35 35.90 35.19 35.43 35.43 158,700
Mar 8, 2024 34.86 35.56 34.82 35.37 35.37 146,600
Mar 7, 2024 34.98 35.26 34.32 34.83 34.83 174,500
Mar 6, 2024 34.36 34.58 33.64 34.37 34.37 273,500
Mar 5, 2024 34.75 35.13 34.10 34.10 34.10 246,700
Mar 4, 2024 35.79 35.85 34.60 34.71 34.71 205,200
Mar 1, 2024 35.49 36.00 34.04 36.00 36.00 286,800
Feb 29, 2024 34.00 35.29 34.00 34.89 34.89 210,500
Feb 28, 2024 33.90 34.83 33.33 33.96 33.96 193,800
Feb 27, 2024 33.45 33.74 32.90 33.58 33.58 241,500
Feb 26, 2024 32.60 33.61 32.01 33.37 33.37 215,600
Feb 23, 2024 33.20 33.48 32.53 32.55 32.55 198,100
Feb 22, 2024 33.25 33.68 32.43 33.25 33.25 334,800
Feb 21, 2024 32.81 33.93 32.33 33.15 33.15 422,200
Feb 20, 2024 34.50 35.72 32.52 32.96 32.96 818,400
Feb 16, 2024 39.16 39.57 34.30 34.48 34.48 924,800
Feb 15, 2024 42.58 43.06 41.67 41.72 41.72 337,200
Feb 14, 2024 42.36 42.44 41.40 42.38 42.38 148,400
Feb 13, 2024 42.28 42.78 41.26 41.65 41.65 162,400
Feb 12, 2024 41.72 43.55 41.59 43.24 43.24 203,200
Feb 9, 2024 41.75 42.27 41.29 41.48 41.48 188,000
Feb 8, 2024 41.28 42.18 40.67 41.70 41.70 238,400
Feb 7, 2024 42.27 42.72 41.40 41.53 41.53 189,800
Feb 6, 2024 43.24 43.52 42.19 42.49 42.49 197,700
Feb 5, 2024 43.60 43.90 42.61 43.17 43.17 172,000
Feb 2, 2024 43.85 45.55 43.34 43.86 43.86 221,000
Feb 1, 2024 44.99 44.99 43.79 44.25 44.25 128,300
Jan 31, 2024 44.26 45.57 44.00 44.40 44.40 115,100
Jan 30, 2024 44.09 45.05 43.67 44.29 44.29 150,100
Jan 29, 2024 46.01 46.30 44.33 44.40 44.40 204,900
Jan 26, 2024 45.71 48.47 44.93 46.51 46.51 466,300
Jan 25, 2024 43.40 45.04 43.40 45.04 45.04 144,700
Jan 24, 2024 44.22 44.58 42.97 43.00 43.00 156,200
Jan 23, 2024 45.47 46.38 44.34 44.57 44.57 220,700
Jan 22, 2024 44.19 45.52 43.10 45.32 45.32 281,800
Jan 19, 2024 43.00 43.69 42.04 43.68 43.68 228,600
Jan 18, 2024 42.00 43.16 41.80 42.99 42.99 161,200
Jan 17, 2024 42.00 43.55 42.00 42.04 42.04 234,700
Jan 16, 2024 42.96 42.96 41.49 42.70 42.70 257,500
Jan 12, 2024 41.82 43.41 41.82 43.07 43.07 223,700
Jan 11, 2024 41.25 41.49 40.28 41.30 41.30 149,800
Jan 10, 2024 41.13 41.70 40.84 41.20 41.20 90,400
Jan 9, 2024 40.60 41.71 40.17 41.60 41.60 142,700
Jan 8, 2024 42.10 42.15 40.59 40.81 40.81 136,100
Jan 5, 2024 41.29 42.46 40.54 42.23 42.23 177,200
Jan 4, 2024 40.90 41.16 40.10 41.16 41.16 141,100
Jan 3, 2024 40.81 41.43 39.79 40.51 40.51 328,800
Jan 2, 2024 41.74 42.02 40.26 40.89 40.89 312,800
Dec 29, 2023 41.43 42.16 41.22 41.54 41.54 570,000
Dec 28, 2023 40.16 41.68 40.16 41.68 41.68 136,600
Dec 27, 2023 40.35 40.85 40.08 40.56 40.56 121,900
Dec 26, 2023 40.22 40.49 39.51 40.38 40.38 110,600
Dec 22, 2023 40.40 41.01 39.46 39.68 39.68 181,600
Dec 21, 2023 40.43 41.74 40.39 41.20 41.20 104,800
Dec 20, 2023 41.14 42.00 40.25 40.30 40.30 182,800
Dec 19, 2023 40.13 41.36 40.13 41.18 41.18 201,300
Dec 18, 2023 39.92 40.59 39.61 39.98 39.98 171,100
Dec 15, 2023 40.68 40.68 39.37 39.57 39.57 379,600
Dec 14, 2023 43.32 44.45 40.45 40.45 40.45 433,200
Dec 13, 2023 40.55 43.07 40.22 42.71 42.71 181,600
Dec 12, 2023 42.12 42.19 40.49 40.73 40.73 226,300
Dec 11, 2023 42.48 43.05 41.93 42.53 42.53 106,800
Dec 8, 2023 43.00 43.94 42.09 42.78 42.78 210,600
Dec 7, 2023 42.12 43.21 41.66 43.21 43.21 195,000
Dec 6, 2023 42.66 43.30 41.48 41.97 41.97 253,400
Dec 5, 2023 43.89 43.89 42.34 42.51 42.51 296,900
Dec 4, 2023 47.26 47.67 43.61 43.68 43.68 298,200
Dec 1, 2023 45.14 47.94 44.47 47.85 47.85 211,600
Nov 30, 2023 45.60 45.69 44.87 45.43 45.43 236,700
Nov 29, 2023 44.21 45.63 43.93 45.60 45.60 154,400
Nov 28, 2023 43.50 44.23 42.39 44.22 44.22 127,600
Nov 27, 2023 44.31 44.44 43.14 43.48 43.48 197,900
Nov 24, 2023 44.24 44.72 44.07 44.55 44.55 54,300
Nov 22, 2023 43.93 44.61 43.73 43.94 43.94 140,200
Nov 21, 2023 45.29 45.30 43.80 43.83 43.83 149,600
Nov 20, 2023 44.18 45.86 44.17 45.06 45.06 257,500
Nov 17, 2023 44.50 44.87 44.05 44.35 44.35 139,400
Nov 16, 2023 44.04 44.61 42.92 44.47 44.47 167,700
Nov 15, 2023 43.15 44.03 43.15 43.84 43.84 156,700
Nov 14, 2023 42.16 43.47 42.16 43.25 43.25 145,300
Nov 13, 2023 41.17 42.26 40.80 41.13 41.13 169,700
Nov 10, 2023 41.72 42.03 41.28 41.54 41.54 178,200
Nov 9, 2023 43.10 43.76 41.72 41.72 41.72 199,300
Nov 8, 2023 42.54 44.02 41.25 42.94 42.94 337,200
Nov 7, 2023 42.60 43.81 42.18 42.55 42.55 299,700
Nov 6, 2023 45.10 45.11 42.06 42.71 42.71 418,700
Nov 3, 2023 43.90 46.86 42.77 45.03 45.03 633,400
Nov 2, 2023 43.44 44.19 42.64 43.04 43.04 440,500
Nov 1, 2023 42.33 43.41 42.02 42.94 42.94 295,200
Oct 31, 2023 41.42 42.10 40.52 42.03 42.03 324,200
Oct 30, 2023 41.86 42.72 41.44 41.48 41.48 167,900
Oct 27, 2023 41.76 42.22 40.72 41.39 41.39 207,100
Oct 26, 2023 41.45 42.26 41.20 41.86 41.86 150,700
Oct 25, 2023 41.92 42.54 41.27 41.34 41.34 119,700
Oct 24, 2023 41.99 43.15 41.99 42.07 42.07 174,700
Oct 23, 2023 40.99 42.28 40.40 41.36 41.36 175,000
Oct 20, 2023 42.74 43.59 41.40 41.69 41.69 210,700
Oct 19, 2023 44.66 44.72 42.87 42.92 42.92 287,500
Oct 18, 2023 44.91 44.91 43.59 44.29 44.29 131,400
Oct 17, 2023 44.00 45.86 44.00 45.27 45.27 373,900
Oct 16, 2023 41.60 44.53 41.60 44.32 44.32 369,300
Oct 13, 2023 42.25 42.32 41.11 41.31 41.31 224,700
Oct 12, 2023 42.46 42.79 41.84 41.87 41.87 423,900
Oct 11, 2023 41.83 42.78 41.83 42.39 42.39 179,600
Oct 10, 2023 40.89 42.11 40.89 41.88 41.88 232,800
Oct 9, 2023 39.78 41.68 39.48 41.32 41.32 184,100
Oct 6, 2023 39.73 39.88 37.97 39.63 39.63 529,800
Oct 5, 2023 39.11 39.94 38.72 39.83 39.83 234,100
Oct 4, 2023 39.56 39.86 38.76 39.39 39.39 223,300
Oct 3, 2023 41.12 41.21 39.58 39.78 39.78 266,600
Oct 2, 2023 43.00 43.57 41.29 41.33 41.33 374,500
Sep 29, 2023 43.60 44.12 42.93 42.97 42.97 545,500
Sep 28, 2023 42.22 43.68 42.00 43.60 43.60 237,000
Sep 27, 2023 40.98 42.77 40.84 42.22 42.22 238,100
Sep 26, 2023 40.70 41.96 40.68 40.81 40.81 220,900
Sep 25, 2023 40.49 41.02 39.72 40.90 40.90 174,500
Sep 22, 2023 40.62 41.24 40.58 40.68 40.68 139,000
Sep 21, 2023 40.94 41.76 40.44 40.65 40.65 197,000
Sep 20, 2023 41.02 42.04 41.02 41.25 41.25 163,700
Sep 19, 2023 40.13 41.12 40.00 40.84 40.84 224,200
Sep 18, 2023 41.06 41.40 40.03 40.03 40.03 191,100
Sep 15, 2023 41.05 41.75 40.73 41.11 41.11 222,900
Sep 14, 2023 41.95 42.96 41.40 41.41 41.41 368,000
Sep 13, 2023 41.17 42.00 40.62 41.95 41.95 208,700
Sep 12, 2023 41.20 41.35 40.10 41.04 41.04 334,600
Sep 11, 2023 41.80 42.32 40.90 41.11 41.11 318,100
Sep 8, 2023 42.65 43.39 41.58 41.75 41.75 218,900
Sep 7, 2023 43.46 44.48 43.08 43.09 43.09 372,900
Sep 6, 2023 45.65 46.18 43.17 43.45 43.45 355,400
Sep 5, 2023 45.93 46.61 45.04 45.39 45.39 573,000
Sep 1, 2023 45.88 46.86 45.76 45.94 45.94 356,400
Aug 31, 2023 46.01 46.86 45.59 45.87 45.87 504,500
Aug 30, 2023 44.99 46.77 44.29 46.25 46.25 412,600
Aug 29, 2023 41.87 45.46 41.78 45.28 45.28 729,700
Aug 28, 2023 39.45 41.72 39.45 41.72 41.72 376,300
Aug 25, 2023 39.52 39.92 39.17 39.42 39.42 264,700
Aug 24, 2023 39.67 40.24 39.26 39.92 39.92 252,900
Aug 23, 2023 39.76 40.50 39.37 39.86 39.86 262,300
Aug 22, 2023 39.76 40.39 39.50 40.01 40.01 343,600
Aug 21, 2023 40.45 41.48 39.83 39.88 39.88 562,500
Aug 18, 2023 39.21 40.43 38.66 39.75 39.75 843,500
Aug 17, 2023 39.27 39.71 37.92 39.51 39.51 843,300
Aug 16, 2023 39.68 40.88 39.50 39.52 39.52 757,700
Aug 15, 2023 39.78 40.69 38.66 39.78 39.78 447,600
Aug 14, 2023 39.22 40.35 39.12 40.16 40.16 731,400
Aug 11, 2023 38.00 39.71 37.77 39.51 39.51 849,000
Aug 10, 2023 37.98 38.81 37.52 38.07 38.07 417,000
Aug 9, 2023 38.50 39.29 36.76 37.53 37.53 1,196,100
Aug 8, 2023 34.95 39.38 33.51 38.42 38.42 2,757,300
Aug 7, 2023 33.00 33.74 30.94 31.26 31.26 1,737,000
Aug 4, 2023 25.65 35.00 25.00 33.76 33.76 7,522,800
Aug 3, 2023 17.40 17.63 17.04 17.50 17.50 231,600
Aug 2, 2023 17.43 17.51 16.95 17.37 17.37 197,200
Aug 1, 2023 17.61 17.72 17.10 17.48 17.48 205,000
Jul 31, 2023 18.00 18.25 17.56 17.71 17.71 200,800
Jul 28, 2023 17.86 18.17 17.79 17.88 17.88 215,600
Jul 27, 2023 18.87 18.93 17.69 17.70 17.70 150,700
Jul 26, 2023 18.60 18.77 18.33 18.75 18.75 178,100
Jul 25, 2023 17.85 18.68 17.70 18.67 18.67 253,300
Jul 24, 2023 17.28 17.82 17.28 17.72 17.72 321,700
Jul 21, 2023 17.93 17.97 17.36 17.38 17.38 232,500
Jul 20, 2023 17.97 17.97 17.35 17.85 17.85 299,500
Jul 19, 2023 17.30 18.01 17.05 17.98 17.98 274,000
Jul 18, 2023 16.24 17.26 16.24 16.82 16.82 307,900
Jul 17, 2023 15.80 16.38 15.64 15.84 15.84 468,000
Jul 14, 2023 17.45 17.45 16.16 16.24 16.24 426,900
Jul 13, 2023 17.92 17.92 17.31 17.49 17.49 276,000
Jul 12, 2023 17.70 18.16 17.51 17.90 17.90 209,100
Jul 11, 2023 17.76 17.77 17.14 17.57 17.57 231,700
Jul 10, 2023 18.70 18.80 17.74 17.77 17.77 242,000
Jul 7, 2023 18.04 18.66 17.76 18.62 18.62 356,800
Jul 6, 2023 17.40 18.06 17.10 18.04 18.04 445,400
Jul 5, 2023 17.77 18.04 17.31 17.54 17.54 339,200
Jul 3, 2023 17.53 18.03 17.53 17.91 17.91 154,000
Jun 30, 2023 18.00 18.06 17.56 17.63 17.63 305,000
Jun 29, 2023 17.70 18.11 17.22 17.75 17.75 368,200
Jun 28, 2023 17.37 17.70 17.25 17.70 17.70 223,200
Jun 27, 2023 17.01 17.54 16.89 17.36 17.36 441,500
Jun 26, 2023 16.13 17.06 16.11 17.03 17.03 296,800
Jun 23, 2023 15.61 16.49 15.58 16.11 16.11 2,526,600
Jun 22, 2023 15.88 16.03 15.16 15.62 15.62 420,800
Jun 21, 2023 16.00 16.05 15.77 15.84 15.84 279,100
Jun 20, 2023 16.07 16.18 15.78 16.11 16.11 380,000
Jun 16, 2023 16.60 16.60 15.91 16.17 16.17 334,500
Jun 15, 2023 16.02 16.59 16.02 16.52 16.52 240,400
Jun 14, 2023 16.55 16.90 16.00 16.11 16.11 262,700
Jun 13, 2023 16.85 17.13 16.40 16.58 16.58 349,800
Jun 12, 2023 15.63 16.73 15.63 16.71 16.71 494,800
Jun 9, 2023 15.86 15.94 15.59 15.76 15.76 523,500
Jun 8, 2023 15.65 15.87 15.20 15.81 15.81 454,800
Jun 7, 2023 15.25 15.81 15.25 15.70 15.70 369,400
Jun 6, 2023 14.45 15.19 14.15 15.18 15.18 509,600
Jun 5, 2023 14.87 15.13 14.50 14.50 14.50 468,400
Jun 2, 2023 14.18 14.79 13.79 14.76 14.76 598,200
Jun 1, 2023 14.40 14.63 14.02 14.23 14.23 241,900
May 31, 2023 14.66 14.94 14.25 14.30 14.30 339,700
May 30, 2023 14.76 14.89 14.54 14.68 14.68 296,600
May 26, 2023 14.53 14.72 14.37 14.68 14.68 239,600
May 25, 2023 14.96 15.10 14.43 14.56 14.56 329,800
May 24, 2023 15.59 15.76 14.96 15.08 15.08 318,300
May 23, 2023 15.37 15.89 15.17 15.60 15.60 479,200
May 22, 2023 14.44 15.39 14.23 15.38 15.38 342,200
May 19, 2023 14.46 14.90 14.35 14.37 14.37 352,100
May 18, 2023 14.58 14.65 14.12 14.30 14.30 375,400
May 17, 2023 14.75 14.97 14.47 14.82 14.82 348,500
May 16, 2023 15.10 15.20 14.46 14.65 14.65 384,200
May 15, 2023 15.20 15.42 14.90 15.18 15.18 332,100
May 12, 2023 15.32 15.53 14.96 15.16 15.16 273,300
May 11, 2023 14.93 15.93 14.67 15.33 15.33 453,100
May 10, 2023 15.78 15.79 14.98 15.14 15.14 489,700
May 9, 2023 16.11 16.11 14.75 15.52 15.52 631,400
May 8, 2023 17.01 17.23 16.10 16.26 16.26 711,300
May 5, 2023 19.50 19.81 14.80 17.24 17.24 1,184,700
May 4, 2023 19.84 20.12 19.61 20.03 20.03 340,100
May 3, 2023 19.93 20.27 19.93 20.07 20.07 215,200
May 2, 2023 20.88 20.88 19.82 19.86 19.86 227,600
May 1, 2023 21.30 21.62 20.96 20.99 20.99 182,500
Apr 28, 2023 21.15 21.71 21.07 21.24 21.24 336,700
Apr 27, 2023 20.83 21.17 20.70 21.06 21.06 196,400
Apr 26, 2023 20.79 21.15 20.56 20.79 20.79 166,300

Related Tickers

TDS Telephone and Data Systems, Inc.
15.86
+2.06%
 
TIGO Millicom International Cellular S.A.
20.14
-0.71%
 
AMX América Móvil, S.A.B. de C.V.
18.83
+2.87%
 
LBRDK Liberty Broadband Corporation
49.29
-0.20%
 
TIMB TIM S.A.
17.10
+1.39%
 
KT KT Corporation
12.58
+0.52%
 
SHEN Shenandoah Telecommunications Company
13.37
-4.16%
 
FYBR Frontier Communications Parent, Inc.
23.03
+1.79%
 
PHI PLDT Inc.
23.77
+2.02%
 
TKC Turkcell Iletisim Hizmetleri A.S.
5.99
+0.67%