5 DAY PERFORMANCE
-1.16%
1 MONTH PERFORMANCE
-3.06%
3 MONTH PERFORMANCE
-2.37%
6 MONTH PERFORMANCE
+3.26%
YEAR-TO-DATE PERFORMANCE
+18.77%
1 YEAR PERFORMANCE
+19.69%
United States Cellular Corporat Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $23.25 | $23.10 (-0.65%) | $23.30 | $22.88 | 77,805 | $5.39 B |
| 12/23/2024 | $23.34 | $23.30 (-0.17%) | $23.40 | $23.25 | 14,700 | $5.34 B |
| 12/20/2024 | $23.30 | $23.37 (0.3%) | $23.52 | $23.19 | 57,424 | $5.34 B |
| 12/19/2024 | $23.30 | $23.33 (0.13%) | $23.43 | $23.20 | 37,829 | $5.26 B |
| 12/18/2024 | $23.49 | $23.30 (-0.81%) | $23.57 | $23.26 | 28,715 | $5.18 B |
| 12/17/2024 | $23.47 | $23.58 (0.47%) | $23.64 | $23.42 | 136,200 | $5.27 B |
| 12/16/2024 | $23.44 | $23.47 (0.13%) | $23.50 | $23.35 | 60,200 | $5.36 B |
| 12/13/2024 | $23.50 | $23.48 (-0.09%) | $23.54 | $23.35 | 39,500 | $5.42 B |
| 12/12/2024 | $23.64 | $23.56 (-0.34%) | $23.64 | $23.45 | 85,800 | $5.39 B |
| 12/11/2024 | $23.59 | $23.64 (0.21%) | $23.66 | $23.59 | 39,104 | $5.28 B |
| 12/10/2024 | $23.56 | $23.63 (0.3%) | $23.70 | $23.56 | 30,421 | $5.23 B |
| 12/09/2024 | $23.65 | $23.67 (0.08%) | $23.67 | $23.59 | 22,043 | $5.25 B |
| 12/06/2024 | $23.75 | $23.67 (-0.34%) | $23.78 | $23.57 | 14,623 | $5.48 B |
| 12/05/2024 | $23.83 | $23.81 (-0.08%) | $23.86 | $23.71 | 38,600 | $5.52 B |
| 12/04/2024 | $23.84 | $23.83 (-0.04%) | $23.90 | $23.78 | 12,500 | $5.43 B |
| 12/03/2024 | $23.60 | $23.73 (0.55%) | $23.95 | $23.58 | 30,400 | $5.44 B |
| 12/02/2024 | $23.40 | $23.62 (0.94%) | $23.62 | $23.40 | 220,600 | $5.41 B |
| 11/29/2024 | $23.68 | $23.43 (-1.06%) | $23.69 | $23.39 | 192,248 | $5.46 B |
| 11/27/2024 | $23.84 | $23.95 (0.46%) | $24.02 | $23.78 | 102,700 | $5.47 B |
| 11/26/2024 | $23.78 | $23.83 (0.21%) | $23.89 | $23.74 | 44,547 | $5.59 B |
| 11/25/2024 | $23.98 | $23.82 (-0.67%) | $23.98 | $23.77 | 17,322 | $5.49 B |
| 11/22/2024 | $23.76 | $23.84 (0.34%) | $24.00 | $23.74 | 18,000 | $5.59 B |
| 11/21/2024 | $23.72 | $23.76 (0.17%) | $23.99 | $23.72 | 48,533 | $5.50 B |
| 11/20/2024 | $23.90 | $23.72 (-0.75%) | $23.90 | $23.65 | 38,300 | $5.44 B |
| 11/19/2024 | $24.00 | $23.83 (-0.71%) | $24.05 | $23.77 | 23,348 | $5.35 B |
| 11/18/2024 | $23.97 | $24.01 (0.17%) | $24.15 | $23.97 | 29,200 | $5.30 B |
| 11/15/2024 | $23.90 | $24.10 (0.84%) | $24.11 | $23.82 | 156,600 | $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 |