5 DAY PERFORMANCE
+0.82%
1 MONTH PERFORMANCE
-0.18%
3 MONTH PERFORMANCE
-1.42%
6 MONTH PERFORMANCE
+6.30%
YEAR-TO-DATE PERFORMANCE
-0.54%
1 YEAR PERFORMANCE
+22.58%
United States Cellular Corporat Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $22.15 | $22.37 (0.99%) | $22.43 | $22.12 | 36,083 | $5.43 B |
| 01/17/2025 | $22.07 | $22.15 (0.36%) | $22.29 | $21.99 | 45,300 | $5.51 B |
| 01/16/2025 | $22.01 | $22.08 (0.32%) | $22.18 | $22.01 | 20,000 | $5.38 B |
| 01/15/2025 | $22.07 | $22.10 (0.14%) | $22.21 | $22.04 | 40,000 | $5.37 B |
| 01/14/2025 | $21.76 | $21.78 (0.09%) | $21.90 | $21.71 | 75,200 | $5.37 B |
| 01/13/2025 | $21.80 | $21.73 (-0.32%) | $21.80 | $21.45 | 82,400 | $5.23 B |
| 01/10/2025 | $22.13 | $21.78 (-1.58%) | $22.13 | $21.74 | 181,100 | $5.23 B |
| 01/08/2025 | $22.45 | $22.20 (-1.11%) | $22.45 | $22.18 | 120,500 | $5.25 B |
| 01/07/2025 | $22.51 | $22.46 (-0.22%) | $22.68 | $22.32 | 53,916 | $5.23 B |
| 01/06/2025 | $22.51 | $22.61 (0.44%) | $22.67 | $22.51 | 30,313 | $5.27 B |
| 01/03/2025 | $22.66 | $22.50 (-0.71%) | $22.67 | $22.50 | 27,900 | $5.39 B |
| 01/02/2025 | $22.40 | $22.51 (0.49%) | $22.59 | $22.35 | 34,800 | $5.45 B |
| 12/31/2024 | $22.20 | $22.38 (0.81%) | $22.39 | $21.92 | 362,000 | $5.39 B |
| 12/30/2024 | $21.87 | $22.26 (1.78%) | $22.27 | $21.87 | 39,349 | $5.35 B |
| 12/27/2024 | $21.94 | $21.98 (0.18%) | $22.04 | $21.82 | 22,300 | $5.48 B |
| 12/26/2024 | $22.11 | $22.00 (-0.5%) | $22.11 | $21.77 | 35,100 | $5.46 B |
| 12/24/2024 | $22.30 | $22.11 (-0.85%) | $22.30 | $22.02 | 11,831 | $5.39 B |
| 12/23/2024 | $22.30 | $22.25 (-0.22%) | $22.31 | $22.22 | 26,608 | $5.34 B |
| 12/20/2024 | $22.25 | $22.30 (0.22%) | $22.40 | $22.24 | 25,435 | $5.34 B |
| 12/19/2024 | $22.27 | $22.36 (0.4%) | $22.54 | $22.10 | 55,610 | $5.26 B |
| 12/18/2024 | $22.35 | $22.33 (-0.09%) | $22.47 | $22.21 | 56,644 | $5.18 B |
| 12/17/2024 | $22.34 | $22.44 (0.45%) | $22.54 | $22.33 | 266,512 | $5.27 B |
| 12/16/2024 | $22.43 | $22.37 (-0.27%) | $22.48 | $22.35 | 29,000 | $5.36 B |
| 12/13/2024 | $22.54 | $22.45 (-0.4%) | $22.54 | $22.35 | 142,149 | $5.42 B |
| 12/12/2024 | $22.66 | $22.57 (-0.4%) | $22.66 | $22.46 | 38,416 | $5.39 B |
| 12/11/2024 | $22.61 | $22.60 (-0.04%) | $22.70 | $22.55 | 24,800 | $5.28 B |
| 12/10/2024 | $22.65 | $22.65 (0%) | $22.70 | $22.54 | 11,900 | $5.23 B |
| 12/09/2024 | $22.68 | $22.71 (0.13%) | $22.76 | $22.55 | 60,800 | $5.25 B |
| 12/06/2024 | $22.68 | $22.65 (-0.13%) | $22.71 | $22.55 | 118,047 | $5.48 B |
| 12/05/2024 | $22.77 | $22.73 (-0.18%) | $22.82 | $22.69 | 16,400 | $5.52 B |
| 12/04/2024 | $22.78 | $22.77 (-0.04%) | $22.96 | $22.77 | 31,721 | $5.43 B |
| 12/03/2024 | $22.65 | $22.86 (0.93%) | $23.00 | $22.62 | 42,735 | $5.44 B |
| 12/02/2024 | $22.66 | $22.65 (-0.04%) | $22.70 | $22.55 | 128,228 | $5.41 B |
| 11/29/2024 | $22.83 | $22.72 (-0.48%) | $22.83 | $22.58 | 201,800 | $5.46 B |
| 11/27/2024 | $22.73 | $23.13 (1.76%) | $23.14 | $22.73 | 40,600 | $5.47 B |
| 11/26/2024 | $22.90 | $22.80 (-0.44%) | $22.93 | $22.76 | 20,400 | $5.59 B |
| 11/25/2024 | $22.88 | $22.85 (-0.13%) | $22.95 | $22.76 | 18,000 | $5.49 B |
| 11/22/2024 | $22.81 | $22.77 (-0.18%) | $22.94 | $22.66 | 19,242 | $5.59 B |
| 11/21/2024 | $22.71 | $22.70 (-0.04%) | $23.02 | $22.68 | 27,900 | $5.50 B |
| 11/20/2024 | $22.98 | $22.70 (-1.22%) | $22.98 | $22.61 | 15,709 | $5.44 B |
| 11/19/2024 | $22.99 | $23.00 (0.04%) | $23.01 | $22.81 | 83,832 | $5.35 B |
| 11/18/2024 | $23.13 | $22.99 (-0.61%) | $23.13 | $22.80 | 41,600 | $5.30 B |
| 11/15/2024 | $22.88 | $23.17 (1.27%) | $23.17 | $22.70 | 42,000 | $5.29 B |
| 11/14/2024 | $22.97 | $22.86 (-0.48%) | $23.04 | $22.66 | 147,342 | $5.30 B |
| 11/13/2024 | $23.13 | $22.97 (-0.69%) | $23.20 | $22.74 | 88,900 | $5.33 B |
| 11/12/2024 | $23.14 | $23.03 (-0.48%) | $23.22 | $22.96 | 347,000 | $5.45 B |
| 11/11/2024 | $23.00 | $23.12 (0.52%) | $23.20 | $22.99 | 111,616 | $5.64 B |
| 11/08/2024 | $22.82 | $22.98 (0.7%) | $23.10 | $22.82 | 115,900 | $5.49 B |
| 11/07/2024 | $22.61 | $22.82 (0.93%) | $22.87 | $22.61 | 266,100 | $5.55 B |
| 11/06/2024 | $22.55 | $22.63 (0.35%) | $22.64 | $22.47 | 46,600 | $5.59 B |
| 11/05/2024 | $22.52 | $22.61 (0.4%) | $22.65 | $22.51 | 19,500 | $5.07 B |
| 11/04/2024 | $22.52 | $22.52 (0%) | $22.60 | $22.42 | 21,916 | $5.08 B |
| 11/01/2024 | $22.48 | $22.42 (-0.27%) | $22.48 | $22.33 | 39,136 | $4.94 B |
| 10/31/2024 | $22.66 | $22.52 (-0.62%) | $22.66 | $22.43 | 58,400 | $5.31 B |
| 10/30/2024 | $22.42 | $22.59 (0.76%) | $22.62 | $22.42 | 30,101 | $5.36 B |
| 10/29/2024 | $22.56 | $22.46 (-0.44%) | $22.61 | $22.46 | 29,700 | $5.31 B |
| 10/28/2024 | $22.48 | $22.59 (0.49%) | $22.59 | $22.48 | 11,800 | $5.34 B |
| 10/25/2024 | $22.54 | $22.53 (-0.04%) | $22.64 | $22.49 | 51,000 | $5.32 B |
| 10/24/2024 | $22.51 | $22.53 (0.09%) | $22.68 | $22.41 | 98,643 | $5.27 B |
| 10/23/2024 | $22.55 | $22.41 (-0.62%) | $22.55 | $22.37 | 18,000 | $5.12 B |
| 10/22/2024 | $22.53 | $22.57 (0.18%) | $22.68 | $22.41 | 74,900 | $5.06 B |
| 10/21/2024 | $22.50 | $22.58 (0.36%) | $22.58 | $22.44 | 40,638 | $5.26 B |