5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
-0.41%
3 MONTH PERFORMANCE
-0.45%
6 MONTH PERFORMANCE
-1.65%
YEAR-TO-DATE PERFORMANCE
-1.47%
1 YEAR PERFORMANCE
+24.44%
United States Cellular Corporat Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $21.63 | $21.96 (1.53%) | $22.20 | $21.61 | 37,008 | $5.90 B |
04/29/2025 | $22.07 | $21.77 (-1.36%) | $22.07 | $21.77 | 35,643 | $5.84 B |
04/28/2025 | $21.76 | $22.00 (1.1%) | $22.11 | $21.75 | 38,400 | $5.89 B |
04/25/2025 | $21.79 | $21.78 (-0.05%) | $21.86 | $21.62 | 22,534 | $5.79 B |
04/24/2025 | $21.50 | $21.75 (1.16%) | $21.82 | $21.50 | 34,405 | $5.83 B |
04/23/2025 | $21.29 | $21.53 (1.13%) | $21.65 | $21.29 | 12,500 | $5.71 B |
04/22/2025 | $20.90 | $21.18 (1.34%) | $21.30 | $20.89 | 65,400 | $5.66 B |
04/21/2025 | $20.72 | $20.90 (0.87%) | $20.96 | $20.72 | 17,200 | $5.72 B |
04/17/2025 | $20.89 | $20.86 (-0.14%) | $20.98 | $20.82 | 9,015 | $5.90 B |
04/16/2025 | $20.90 | $20.98 (0.38%) | $21.04 | $20.77 | 8,402 | $5.75 B |
04/15/2025 | $21.08 | $21.00 (-0.38%) | $21.17 | $20.93 | 37,300 | $5.83 B |
04/14/2025 | $20.74 | $21.20 (2.22%) | $21.21 | $20.74 | 44,138 | $5.80 B |
04/11/2025 | $20.75 | $20.75 (0%) | $20.79 | $20.44 | 35,940 | $5.67 B |
04/10/2025 | $20.93 | $20.75 (-0.86%) | $21.00 | $20.71 | 83,400 | $5.56 B |
04/09/2025 | $20.25 | $21.13 (4.35%) | $21.27 | $20.25 | 30,800 | $5.67 B |
04/08/2025 | $20.43 | $20.62 (0.93%) | $20.62 | $20.30 | 38,042 | $5.38 B |
04/07/2025 | $21.12 | $20.27 (-4.02%) | $21.12 | $20.25 | 38,600 | $5.46 B |
04/04/2025 | $21.92 | $21.39 (-2.42%) | $21.92 | $21.23 | 100,100 | $5.48 B |
04/03/2025 | $22.11 | $21.93 (-0.81%) | $22.19 | $21.85 | 51,227 | $5.84 B |
04/02/2025 | $22.13 | $22.34 (0.95%) | $22.35 | $22.13 | 69,507 | $5.93 B |
04/01/2025 | $22.04 | $22.14 (0.45%) | $22.24 | $22.04 | 21,947 | $5.93 B |
03/31/2025 | $21.96 | $22.07 (0.5%) | $22.28 | $21.65 | 428,128 | $5.88 B |
03/28/2025 | $22.10 | $22.00 (-0.45%) | $22.18 | $21.90 | 240,837 | $5.90 B |
03/27/2025 | $22.08 | $22.07 (-0.05%) | $22.16 | $21.83 | 33,400 | $5.95 B |
03/26/2025 | $22.18 | $22.08 (-0.45%) | $22.20 | $21.96 | 32,625 | $5.88 B |
03/25/2025 | $22.19 | $22.18 (-0.05%) | $22.24 | $22.14 | 34,300 | $5.89 B |
03/24/2025 | $22.25 | $22.19 (-0.27%) | $22.25 | $22.02 | 18,800 | $5.84 B |
03/21/2025 | $22.13 | $22.17 (0.18%) | $22.32 | $21.86 | 43,200 | $5.76 B |
03/20/2025 | $21.85 | $22.15 (1.37%) | $22.15 | $21.79 | 27,100 | $5.69 B |
03/19/2025 | $21.84 | $21.85 (0.05%) | $21.85 | $21.66 | 20,749 | $5.60 B |
03/18/2025 | $21.96 | $21.80 (-0.73%) | $21.96 | $21.69 | 50,549 | $5.57 B |
03/17/2025 | $21.87 | $21.92 (0.23%) | $22.03 | $21.81 | 26,500 | $5.58 B |
03/14/2025 | $21.76 | $21.94 (0.83%) | $21.94 | $21.76 | 11,220 | $5.56 B |
03/13/2025 | $21.88 | $21.84 (-0.18%) | $21.90 | $21.73 | 13,600 | $5.41 B |
03/12/2025 | $21.77 | $21.95 (0.83%) | $22.03 | $21.64 | 31,000 | $5.50 B |
03/11/2025 | $21.80 | $21.77 (-0.14%) | $21.80 | $21.57 | 28,736 | $5.49 B |
03/10/2025 | $21.61 | $21.82 (0.97%) | $21.82 | $21.61 | 29,800 | $5.25 B |
03/07/2025 | $21.93 | $21.85 (-0.36%) | $21.93 | $21.76 | 20,735 | $5.53 B |
03/06/2025 | $21.89 | $21.85 (-0.18%) | $21.93 | $21.82 | 15,616 | $5.49 B |
03/05/2025 | $22.04 | $22.06 (0.09%) | $22.10 | $21.82 | 15,400 | $5.48 B |
03/04/2025 | $21.90 | $21.98 (0.37%) | $22.10 | $21.90 | 26,844 | $5.40 B |
03/03/2025 | $22.07 | $21.99 (-0.36%) | $22.15 | $21.97 | 53,900 | $5.58 B |
02/28/2025 | $22.01 | $22.07 (0.27%) | $22.33 | $22.01 | 36,927 | $5.57 B |
02/27/2025 | $22.43 | $22.43 (0%) | $22.45 | $22.30 | 7,329 | $5.53 B |
02/26/2025 | $22.36 | $22.37 (0.04%) | $22.45 | $22.31 | 16,840 | $5.57 B |
02/25/2025 | $22.30 | $22.41 (0.49%) | $22.47 | $22.17 | 16,500 | $5.54 B |
02/24/2025 | $22.26 | $22.10 (-0.72%) | $22.26 | $22.01 | 12,146 | $5.53 B |
02/21/2025 | $21.97 | $22.15 (0.82%) | $22.15 | $21.95 | 26,300 | $5.56 B |
02/20/2025 | $21.84 | $21.97 (0.6%) | $22.02 | $21.79 | 20,500 | $5.70 B |
02/19/2025 | $21.99 | $21.82 (-0.77%) | $22.05 | $21.82 | 11,733 | $5.68 B |
02/18/2025 | $22.26 | $22.06 (-0.9%) | $22.26 | $22.05 | 13,608 | $5.79 B |
02/14/2025 | $22.17 | $22.20 (0.14%) | $22.28 | $22.17 | 15,730 | $5.81 B |
02/13/2025 | $22.08 | $22.25 (0.77%) | $22.26 | $22.08 | 4,107 | $5.66 B |
02/12/2025 | $22.08 | $22.00 (-0.36%) | $22.20 | $21.97 | 12,525 | $5.65 B |
02/11/2025 | $22.19 | $22.15 (-0.18%) | $22.32 | $22.08 | 8,133 | $5.55 B |
02/10/2025 | $22.33 | $22.15 (-0.81%) | $22.33 | $22.08 | 9,133 | $5.59 B |
02/07/2025 | $22.22 | $22.21 (-0.05%) | $22.26 | $22.13 | 11,606 | $5.71 B |
02/06/2025 | $22.34 | $22.34 (0%) | $22.34 | $22.19 | 19,500 | $5.67 B |
02/05/2025 | $22.15 | $22.32 (0.77%) | $22.41 | $22.15 | 21,500 | $5.53 B |
02/04/2025 | $22.10 | $22.15 (0.23%) | $22.18 | $22.04 | 20,345 | $5.37 B |
02/03/2025 | $22.22 | $22.10 (-0.54%) | $22.22 | $22.00 | 31,300 | $5.37 B |