United States Cellular Corporation (USM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

34.10

-3.16

(-8.48%)

At close: 04:00PM EDT

34.21

+0.11

(+0.32%)

After hours:

05:36PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	36.81	37.42	33.75	34.10	34.10	759,748
May 02, 2024	37.01	37.73	36.80	37.26	37.26	258,300
May 01, 2024	36.12	37.08	36.12	36.33	36.33	258,800
Apr 30, 2024	36.49	36.64	36.07	36.36	36.36	176,500
Apr 29, 2024	36.97	37.23	36.45	36.60	36.60	124,500
Apr 26, 2024	36.27	37.01	36.23	36.78	36.78	104,600
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 09, 2024	35.28	36.46	35.15	36.39	36.39	167,500
Apr 08, 2024	35.78	36.34	35.06	35.06	35.06	125,100
Apr 05, 2024	35.99	36.10	35.38	35.50	35.50	262,200
Apr 04, 2024	37.21	37.92	35.99	36.03	36.03	110,400
Apr 03, 2024	36.38	37.33	36.38	36.85	36.85	137,500
Apr 02, 2024	36.04	36.85	35.80	36.38	36.38	128,900
Apr 01, 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 08, 2024	34.86	35.56	34.82	35.37	35.37	146,600
Mar 07, 2024	34.98	35.26	34.32	34.83	34.83	174,500
Mar 06, 2024	34.36	34.58	33.64	34.37	34.37	273,500
Mar 05, 2024	34.75	35.13	34.10	34.10	34.10	246,700
Mar 04, 2024	35.79	35.85	34.60	34.71	34.71	205,200
Mar 01, 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 09, 2024	41.75	42.27	41.29	41.48	41.48	188,000
Feb 08, 2024	41.28	42.18	40.67	41.70	41.70	238,400
Feb 07, 2024	42.27	42.72	41.40	41.53	41.53	189,800
Feb 06, 2024	43.24	43.52	42.19	42.49	42.49	197,700
Feb 05, 2024	43.60	43.90	42.61	43.17	43.17	172,000
Feb 02, 2024	43.85	45.55	43.34	43.86	43.86	221,000
Feb 01, 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 09, 2024	40.60	41.71	40.17	41.60	41.60	142,700
Jan 08, 2024	42.10	42.15	40.59	40.81	40.81	136,100
Jan 05, 2024	41.29	42.46	40.54	42.23	42.23	177,200
Jan 04, 2024	40.90	41.16	40.10	41.16	41.16	141,100
Jan 03, 2024	40.81	41.43	39.79	40.51	40.51	328,800
Jan 02, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,291.30+2,992.52(+3.55%)

United States Cellular Corporation (USM)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,291.30
+2,992.52(+3.55%)