-
5 DAY PERFORMANCE
-0.33% -
1 MONTH PERFORMANCE
+0.75% -
3 MONTH PERFORMANCE
+7.03% -
6 MONTH PERFORMANCE
+17.76% -
YEAR-TO-DATE PERFORMANCE
+23.75% -
1 YEAR PERFORMANCE
+30.60%
United States Cellular Corporat Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $23.90 | $24.10 (0.84%) | $24.11 | $23.82 | 156,557 | $5.29 B |
| 11/14/2024 | $24.11 | $23.90 (-0.87%) | $24.15 | $23.67 | 88,019 | $5.30 B |
| 11/13/2024 | $23.99 | $24.00 (0.04%) | $24.15 | $23.87 | 110,500 | $5.33 B |
| 11/12/2024 | $23.95 | $23.97 (0.08%) | $24.14 | $23.95 | 107,001 | $5.45 B |
| 11/11/2024 | $24.10 | $24.15 (0.21%) | $24.20 | $24.00 | 42,818 | $5.64 B |
| 11/08/2024 | $23.89 | $24.10 (0.88%) | $24.16 | $23.89 | 79,900 | $5.49 B |
| 11/07/2024 | $23.68 | $23.89 (0.89%) | $23.94 | $23.60 | 50,025 | $5.55 B |
| 11/06/2024 | $23.61 | $23.72 (0.47%) | $23.75 | $23.53 | 92,340 | $5.59 B |
| 11/05/2024 | $23.51 | $23.70 (0.81%) | $23.71 | $23.50 | 25,136 | $5.07 B |
| 11/04/2024 | $23.53 | $23.65 (0.51%) | $23.75 | $23.52 | 18,900 | $5.08 B |
| 11/01/2024 | $23.58 | $23.53 (-0.21%) | $23.58 | $23.45 | 22,300 | $4.94 B |
| 10/31/2024 | $23.69 | $23.47 (-0.93%) | $23.69 | $23.47 | 150,400 | $5.31 B |
| 10/30/2024 | $23.65 | $23.59 (-0.25%) | $23.70 | $23.42 | 27,440 | $5.36 B |
| 10/29/2024 | $23.60 | $23.63 (0.13%) | $23.65 | $23.50 | 18,100 | $5.31 B |
| 10/28/2024 | $23.70 | $23.61 (-0.38%) | $23.70 | $23.55 | 17,700 | $5.34 B |
| 10/25/2024 | $23.78 | $23.64 (-0.59%) | $23.78 | $23.58 | 12,000 | $5.32 B |
| 10/24/2024 | $23.55 | $23.64 (0.38%) | $23.77 | $23.49 | 29,149 | $5.27 B |
| 10/23/2024 | $23.77 | $23.60 (-0.72%) | $23.77 | $23.47 | 42,300 | $5.12 B |
| 10/22/2024 | $23.64 | $23.75 (0.47%) | $23.77 | $23.60 | 49,530 | $5.06 B |
| 10/21/2024 | $23.89 | $23.64 (-1.05%) | $23.89 | $23.57 | 60,619 | $5.26 B |
| 10/18/2024 | $23.80 | $23.85 (0.21%) | $23.97 | $23.74 | 43,200 | $5.41 B |
| 10/17/2024 | $23.84 | $23.79 (-0.21%) | $23.85 | $23.72 | 21,428 | $5.05 B |
| 10/16/2024 | $23.74 | $23.89 (0.63%) | $23.92 | $23.73 | 21,300 | $5.13 B |
| 10/15/2024 | $23.83 | $23.78 (-0.21%) | $23.90 | $23.76 | 29,820 | $4.99 B |
| 10/14/2024 | $23.84 | $23.79 (-0.21%) | $23.84 | $23.70 | 34,536 | $4.87 B |
| 10/11/2024 | $23.78 | $23.84 (0.25%) | $23.92 | $23.71 | 24,500 | $4.82 B |
| 10/10/2024 | $23.61 | $23.78 (0.72%) | $23.78 | $23.58 | 20,501 | $4.73 B |
| 10/09/2024 | $23.76 | $23.73 (-0.13%) | $23.78 | $23.69 | 40,800 | $4.75 B |
| 10/08/2024 | $23.78 | $23.76 (-0.08%) | $23.80 | $23.73 | 18,700 | $4.79 B |
| 10/07/2024 | $23.80 | $23.78 (-0.08%) | $23.87 | $23.64 | 25,700 | $4.76 B |
| 10/04/2024 | $23.77 | $23.87 (0.42%) | $23.87 | $23.55 | 39,700 | $4.81 B |
| 10/03/2024 | $23.84 | $23.89 (0.21%) | $23.92 | $23.68 | 34,110 | $4.76 B |
| 10/02/2024 | $23.75 | $23.80 (0.21%) | $23.85 | $23.63 | 27,529 | $4.76 B |
| 10/01/2024 | $23.46 | $23.76 (1.28%) | $23.85 | $23.46 | 51,549 | $4.78 B |
| 09/30/2024 | $23.56 | $23.52 (-0.17%) | $23.70 | $23.47 | 166,500 | $4.70 B |
| 09/27/2024 | $23.68 | $23.48 (-0.84%) | $23.80 | $23.48 | 67,831 | $4.92 B |
| 09/26/2024 | $23.65 | $23.66 (0.04%) | $23.75 | $23.65 | 54,446 | $4.89 B |
| 09/25/2024 | $23.42 | $23.65 (0.98%) | $23.73 | $23.24 | 192,200 | $4.85 B |
| 09/24/2024 | $23.35 | $23.35 (0%) | $23.41 | $23.28 | 34,400 | $4.72 B |
| 09/23/2024 | $23.65 | $23.45 (-0.85%) | $23.81 | $23.35 | 61,703 | $4.74 B |
| 09/20/2024 | $23.69 | $23.72 (0.13%) | $23.82 | $23.49 | 35,237 | $4.74 B |
| 09/19/2024 | $23.42 | $23.63 (0.9%) | $23.63 | $23.40 | 43,203 | $4.85 B |
| 09/18/2024 | $23.30 | $23.36 (0.26%) | $23.45 | $23.30 | 21,938 | $4.84 B |
| 09/17/2024 | $23.14 | $23.29 (0.65%) | $23.44 | $23.14 | 50,124 | $4.86 B |
| 09/16/2024 | $23.20 | $23.20 (0%) | $23.29 | $22.71 | 58,827 | $4.96 B |
| 09/13/2024 | $23.15 | $23.16 (0.04%) | $23.16 | $23.05 | 40,644 | $4.90 B |
| 09/12/2024 | $23.08 | $23.11 (0.13%) | $23.15 | $23.01 | 20,614 | $4.83 B |
| 09/11/2024 | $22.97 | $23.09 (0.52%) | $23.12 | $22.91 | 29,926 | $4.78 B |
| 09/10/2024 | $22.98 | $23.13 (0.65%) | $23.16 | $22.90 | 36,100 | $4.69 B |
| 09/09/2024 | $23.00 | $23.04 (0.17%) | $23.04 | $22.73 | 32,400 | $4.65 B |
| 09/06/2024 | $23.01 | $22.93 (-0.35%) | $23.04 | $22.76 | 27,400 | $4.71 B |
| 09/05/2024 | $23.00 | $23.04 (0.17%) | $23.04 | $22.91 | 28,700 | $4.81 B |
| 09/04/2024 | $22.67 | $23.00 (1.46%) | $23.00 | $22.63 | 72,004 | $4.77 B |
| 09/03/2024 | $22.70 | $22.65 (-0.22%) | $22.72 | $22.54 | 26,441 | $4.93 B |
| 08/30/2024 | $22.72 | $22.59 (-0.57%) | $22.78 | $22.58 | 36,300 | $4.78 B |
| 08/29/2024 | $23.05 | $22.98 (-0.3%) | $23.15 | $22.96 | 316,943 | $4.78 B |
| 08/28/2024 | $23.08 | $23.10 (0.09%) | $23.15 | $23.05 | 35,546 | $4.87 B |
| 08/27/2024 | $23.00 | $23.04 (0.17%) | $23.09 | $22.95 | 29,211 | $4.79 B |
| 08/26/2024 | $23.10 | $23.04 (-0.26%) | $23.12 | $22.93 | 32,200 | $4.69 B |
| 08/23/2024 | $22.96 | $23.03 (0.3%) | $23.18 | $22.86 | 64,200 | $4.76 B |
| 08/22/2024 | $22.96 | $22.96 (0%) | $22.96 | $22.74 | 115,702 | $4.55 B |
| 08/21/2024 | $22.70 | $22.88 (0.79%) | $22.88 | $22.62 | 66,437 | $4.53 B |
| 08/20/2024 | $22.56 | $22.66 (0.44%) | $22.69 | $22.53 | 25,100 | $4.48 B |
| 08/19/2024 | $22.50 | $22.61 (0.49%) | $22.61 | $22.45 | 26,200 | $4.56 B |
| 08/16/2024 | $22.41 | $22.49 (0.36%) | $22.50 | $22.41 | 24,709 | $4.52 B |