5 DAY PERFORMANCE
+1.47%
1 MONTH PERFORMANCE
-0.32%
3 MONTH PERFORMANCE
-0.94%
6 MONTH PERFORMANCE
-2.22%
YEAR-TO-DATE PERFORMANCE
-1.47%
1 YEAR PERFORMANCE
+24.93%
United States Cellular Corporat Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $22.05 | $22.00 (-0.23%) | $22.09 | $21.96 | 23,721 | $5.84 B |
| 04/28/2025 | $21.80 | $22.00 (0.92%) | $22.01 | $21.76 | 21,100 | $5.89 B |
| 04/25/2025 | $21.88 | $21.73 (-0.69%) | $21.88 | $21.70 | 37,200 | $5.79 B |
| 04/24/2025 | $21.60 | $21.78 (0.83%) | $21.83 | $21.60 | 24,517 | $5.83 B |
| 04/23/2025 | $21.38 | $21.65 (1.26%) | $21.74 | $21.38 | 76,100 | $5.71 B |
| 04/22/2025 | $21.16 | $21.25 (0.43%) | $21.30 | $21.10 | 9,424 | $5.66 B |
| 04/21/2025 | $20.93 | $21.10 (0.81%) | $21.11 | $20.85 | 21,830 | $5.72 B |
| 04/17/2025 | $21.00 | $21.09 (0.43%) | $21.09 | $21.00 | 8,000 | $5.90 B |
| 04/16/2025 | $20.90 | $21.03 (0.62%) | $21.07 | $20.90 | 15,042 | $5.75 B |
| 04/15/2025 | $21.06 | $21.01 (-0.24%) | $21.16 | $20.97 | 13,809 | $5.83 B |
| 04/14/2025 | $20.75 | $21.29 (2.6%) | $21.37 | $20.75 | 32,300 | $5.80 B |
| 04/11/2025 | $20.72 | $20.75 (0.14%) | $20.77 | $20.46 | 17,528 | $5.67 B |
| 04/10/2025 | $20.97 | $20.75 (-1.05%) | $20.97 | $20.70 | 34,326 | $5.56 B |
| 04/09/2025 | $20.31 | $21.10 (3.89%) | $21.30 | $20.31 | 35,713 | $5.67 B |
| 04/08/2025 | $20.37 | $20.56 (0.93%) | $20.69 | $20.37 | 26,018 | $5.38 B |
| 04/07/2025 | $21.00 | $20.30 (-3.33%) | $21.00 | $20.30 | 46,002 | $5.46 B |
| 04/04/2025 | $21.87 | $21.37 (-2.29%) | $21.87 | $21.21 | 63,825 | $5.48 B |
| 04/03/2025 | $22.14 | $22.02 (-0.54%) | $22.24 | $21.93 | 16,428 | $5.84 B |
| 04/02/2025 | $22.17 | $22.34 (0.77%) | $22.38 | $22.17 | 21,800 | $5.93 B |
| 04/01/2025 | $22.15 | $22.25 (0.45%) | $22.35 | $22.13 | 54,500 | $5.93 B |
| 03/31/2025 | $22.06 | $22.12 (0.27%) | $22.39 | $21.77 | 348,500 | $5.88 B |
| 03/28/2025 | $22.20 | $22.12 (-0.36%) | $22.33 | $22.08 | 29,647 | $5.90 B |
| 03/27/2025 | $22.25 | $22.20 (-0.22%) | $22.41 | $22.02 | 57,306 | $5.95 B |
| 03/26/2025 | $22.37 | $22.28 (-0.4%) | $22.39 | $22.05 | 90,000 | $5.88 B |
| 03/25/2025 | $22.28 | $22.38 (0.45%) | $22.44 | $22.15 | 67,000 | $5.89 B |
| 03/24/2025 | $22.24 | $22.28 (0.18%) | $22.39 | $22.05 | 24,900 | $5.84 B |
| 03/21/2025 | $22.14 | $22.16 (0.09%) | $22.28 | $21.89 | 64,000 | $5.76 B |
| 03/20/2025 | $21.85 | $22.04 (0.87%) | $22.26 | $21.81 | 132,700 | $5.69 B |
| 03/19/2025 | $21.88 | $21.85 (-0.14%) | $21.88 | $21.77 | 28,000 | $5.60 B |
| 03/18/2025 | $21.90 | $21.80 (-0.46%) | $21.95 | $21.74 | 54,500 | $5.57 B |
| 03/17/2025 | $21.79 | $22.00 (0.96%) | $22.01 | $21.79 | 34,300 | $5.58 B |
| 03/14/2025 | $21.75 | $21.88 (0.6%) | $21.93 | $21.75 | 17,500 | $5.56 B |
| 03/13/2025 | $22.00 | $21.86 (-0.64%) | $22.00 | $21.73 | 15,711 | $5.41 B |
| 03/12/2025 | $21.69 | $22.00 (1.43%) | $22.08 | $21.69 | 26,229 | $5.50 B |
| 03/11/2025 | $21.78 | $21.74 (-0.18%) | $21.80 | $21.59 | 21,437 | $5.49 B |
| 03/10/2025 | $21.68 | $21.82 (0.65%) | $21.82 | $21.57 | 31,431 | $5.25 B |
| 03/07/2025 | $21.83 | $21.68 (-0.69%) | $21.96 | $21.68 | 25,400 | $5.53 B |
| 03/06/2025 | $21.78 | $21.90 (0.55%) | $21.95 | $21.78 | 21,635 | $5.49 B |
| 03/05/2025 | $22.09 | $21.95 (-0.63%) | $22.11 | $21.85 | 17,700 | $5.48 B |
| 03/04/2025 | $22.04 | $21.99 (-0.23%) | $22.18 | $21.92 | 29,422 | $5.40 B |
| 03/03/2025 | $22.08 | $22.04 (-0.18%) | $22.29 | $21.95 | 14,700 | $5.58 B |
| 02/28/2025 | $22.02 | $22.10 (0.36%) | $22.45 | $22.00 | 56,000 | $5.57 B |
| 02/27/2025 | $22.30 | $22.39 (0.4%) | $22.40 | $22.27 | 8,200 | $5.53 B |
| 02/26/2025 | $22.54 | $22.38 (-0.71%) | $22.54 | $22.31 | 9,400 | $5.57 B |
| 02/25/2025 | $22.22 | $22.38 (0.72%) | $22.51 | $22.22 | 34,200 | $5.54 B |
| 02/24/2025 | $22.14 | $22.11 (-0.14%) | $22.17 | $22.09 | 6,300 | $5.53 B |
| 02/21/2025 | $21.97 | $22.13 (0.73%) | $22.14 | $21.97 | 36,200 | $5.56 B |
| 02/20/2025 | $22.09 | $21.97 (-0.54%) | $22.09 | $21.90 | 9,600 | $5.70 B |
| 02/19/2025 | $22.12 | $22.05 (-0.32%) | $22.19 | $21.94 | 17,401 | $5.68 B |
| 02/18/2025 | $22.29 | $22.14 (-0.67%) | $22.29 | $22.13 | 8,801 | $5.79 B |
| 02/14/2025 | $22.21 | $22.27 (0.27%) | $22.38 | $22.21 | 13,100 | $5.81 B |
| 02/13/2025 | $22.06 | $22.21 (0.68%) | $22.23 | $22.06 | 8,333 | $5.66 B |
| 02/12/2025 | $21.98 | $22.06 (0.36%) | $22.18 | $21.86 | 16,500 | $5.65 B |
| 02/11/2025 | $22.24 | $22.18 (-0.27%) | $22.31 | $22.12 | 9,800 | $5.55 B |
| 02/10/2025 | $22.30 | $22.17 (-0.58%) | $22.30 | $22.08 | 4,800 | $5.59 B |
| 02/07/2025 | $22.17 | $22.16 (-0.05%) | $22.22 | $22.14 | 7,316 | $5.71 B |
| 02/06/2025 | $22.35 | $22.30 (-0.22%) | $22.39 | $22.23 | 12,125 | $5.67 B |
| 02/05/2025 | $22.18 | $22.31 (0.59%) | $22.38 | $22.14 | 16,602 | $5.53 B |
| 02/04/2025 | $22.17 | $22.18 (0.05%) | $22.25 | $22.07 | 14,546 | $5.37 B |
| 02/03/2025 | $22.25 | $22.17 (-0.36%) | $22.30 | $22.07 | 13,600 | $5.37 B |
| 01/31/2025 | $22.37 | $22.25 (-0.54%) | $22.46 | $22.23 | 59,928 | $5.40 B |
| 01/30/2025 | $22.24 | $22.26 (0.09%) | $22.37 | $22.17 | 13,700 | $5.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
