-
5 DAY PERFORMANCE
+0.26% -
1 MONTH PERFORMANCE
+3.10% -
3 MONTH PERFORMANCE
+11.93% -
6 MONTH PERFORMANCE
+22.99% -
YEAR-TO-DATE PERFORMANCE
+32.52% -
1 YEAR PERFORMANCE
+37.69%
United States Cellular Corporat Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $23.09 | $23.30 (0.91%) | $23.30 | $22.80 | 43,637 | $5.29 B |
| 11/14/2024 | $23.15 | $23.00 (-0.65%) | $23.15 | $22.73 | 45,700 | $5.30 B |
| 11/13/2024 | $23.04 | $23.07 (0.13%) | $23.28 | $22.86 | 65,200 | $5.33 B |
| 11/12/2024 | $23.21 | $23.04 (-0.73%) | $23.25 | $23.03 | 178,800 | $5.45 B |
| 11/11/2024 | $23.00 | $23.21 (0.91%) | $23.30 | $23.00 | 72,429 | $5.64 B |
| 11/08/2024 | $22.85 | $23.01 (0.7%) | $23.10 | $22.85 | 87,100 | $5.49 B |
| 11/07/2024 | $22.70 | $22.84 (0.62%) | $22.90 | $22.50 | 235,700 | $5.55 B |
| 11/06/2024 | $22.61 | $22.65 (0.18%) | $22.65 | $22.50 | 36,746 | $5.59 B |
| 11/05/2024 | $22.55 | $22.70 (0.67%) | $22.73 | $22.55 | 19,127 | $5.07 B |
| 11/04/2024 | $22.55 | $22.64 (0.4%) | $22.70 | $22.50 | 29,534 | $5.08 B |
| 11/01/2024 | $22.52 | $22.55 (0.13%) | $22.55 | $22.36 | 27,831 | $4.94 B |
| 10/31/2024 | $22.66 | $22.50 (-0.71%) | $22.66 | $22.50 | 207,200 | $5.31 B |
| 10/30/2024 | $22.65 | $22.55 (-0.44%) | $22.65 | $22.50 | 8,100 | $5.36 B |
| 10/29/2024 | $22.59 | $22.51 (-0.35%) | $22.64 | $22.45 | 15,602 | $5.31 B |
| 10/28/2024 | $22.60 | $22.64 (0.18%) | $22.64 | $22.50 | 7,200 | $5.34 B |
| 10/25/2024 | $22.64 | $22.50 (-0.62%) | $22.64 | $22.45 | 21,600 | $5.32 B |
| 10/24/2024 | $22.31 | $22.56 (1.12%) | $22.65 | $22.31 | 26,740 | $5.27 B |
| 10/23/2024 | $22.53 | $22.40 (-0.58%) | $22.53 | $22.37 | 36,300 | $5.12 B |
| 10/22/2024 | $22.59 | $22.60 (0.04%) | $22.71 | $22.45 | 111,400 | $5.06 B |
| 10/21/2024 | $22.55 | $22.59 (0.18%) | $22.63 | $22.50 | 47,300 | $5.26 B |
| 10/18/2024 | $22.50 | $22.67 (0.76%) | $22.69 | $22.40 | 72,124 | $5.41 B |
| 10/17/2024 | $22.54 | $22.52 (-0.09%) | $22.54 | $22.45 | 12,500 | $5.05 B |
| 10/16/2024 | $22.46 | $22.57 (0.49%) | $22.57 | $22.45 | 21,639 | $5.13 B |
| 10/15/2024 | $22.41 | $22.51 (0.45%) | $22.51 | $22.39 | 55,900 | $4.99 B |
| 10/14/2024 | $22.50 | $22.47 (-0.13%) | $22.50 | $22.36 | 16,900 | $4.87 B |
| 10/11/2024 | $22.47 | $22.52 (0.22%) | $22.52 | $22.34 | 60,513 | $4.82 B |
| 10/10/2024 | $22.53 | $22.49 (-0.18%) | $22.53 | $22.28 | 26,030 | $4.73 B |
| 10/09/2024 | $22.52 | $22.48 (-0.18%) | $22.52 | $22.41 | 31,400 | $4.75 B |
| 10/08/2024 | $22.48 | $22.49 (0.04%) | $22.51 | $22.37 | 29,400 | $4.79 B |
| 10/07/2024 | $22.40 | $22.49 (0.4%) | $22.50 | $22.27 | 30,200 | $4.76 B |
| 10/04/2024 | $22.21 | $22.53 (1.44%) | $22.53 | $22.00 | 89,700 | $4.81 B |
| 10/03/2024 | $22.21 | $22.21 (0%) | $22.33 | $22.20 | 23,900 | $4.76 B |
| 10/02/2024 | $22.28 | $22.25 (-0.13%) | $22.28 | $22.19 | 10,500 | $4.76 B |
| 10/01/2024 | $22.15 | $22.26 (0.5%) | $22.26 | $22.00 | 17,908 | $4.78 B |
| 09/30/2024 | $22.05 | $22.15 (0.45%) | $22.24 | $21.71 | 152,740 | $4.70 B |
| 09/27/2024 | $22.11 | $22.06 (-0.23%) | $22.16 | $22.05 | 41,029 | $4.92 B |
| 09/26/2024 | $22.15 | $22.09 (-0.27%) | $22.15 | $21.90 | 36,100 | $4.89 B |
| 09/25/2024 | $21.91 | $22.04 (0.59%) | $22.11 | $21.70 | 83,908 | $4.85 B |
| 09/24/2024 | $21.90 | $21.92 (0.09%) | $21.96 | $21.66 | 51,900 | $4.72 B |
| 09/23/2024 | $22.13 | $21.87 (-1.17%) | $22.13 | $21.71 | 84,300 | $4.74 B |
| 09/20/2024 | $21.80 | $22.03 (1.06%) | $22.08 | $21.76 | 74,444 | $4.74 B |
| 09/19/2024 | $21.74 | $21.90 (0.74%) | $21.90 | $21.74 | 78,328 | $4.85 B |
| 09/18/2024 | $21.70 | $21.72 (0.09%) | $21.85 | $21.49 | 39,928 | $4.84 B |
| 09/17/2024 | $21.50 | $21.70 (0.93%) | $21.70 | $21.42 | 25,700 | $4.86 B |
| 09/16/2024 | $21.50 | $21.42 (-0.37%) | $21.55 | $20.86 | 37,228 | $4.96 B |
| 09/13/2024 | $21.46 | $21.50 (0.19%) | $21.58 | $21.42 | 35,100 | $4.90 B |
| 09/12/2024 | $21.39 | $21.46 (0.33%) | $21.48 | $21.38 | 18,348 | $4.83 B |
| 09/11/2024 | $21.30 | $21.39 (0.42%) | $21.41 | $21.23 | 20,509 | $4.78 B |
| 09/10/2024 | $21.30 | $21.41 (0.52%) | $21.41 | $21.05 | 25,500 | $4.69 B |
| 09/09/2024 | $21.20 | $21.30 (0.47%) | $21.30 | $20.95 | 16,512 | $4.65 B |
| 09/06/2024 | $21.12 | $21.16 (0.19%) | $21.20 | $20.98 | 8,900 | $4.71 B |
| 09/05/2024 | $21.20 | $21.17 (-0.14%) | $21.21 | $21.14 | 19,600 | $4.81 B |
| 09/04/2024 | $21.04 | $21.21 (0.81%) | $21.25 | $21.04 | 16,100 | $4.77 B |
| 09/03/2024 | $20.92 | $21.05 (0.62%) | $21.08 | $20.82 | 24,200 | $4.93 B |
| 08/30/2024 | $20.88 | $21.00 (0.57%) | $21.04 | $20.68 | 76,300 | $4.78 B |
| 08/29/2024 | $21.29 | $21.07 (-1.03%) | $21.29 | $21.06 | 16,220 | $4.78 B |
| 08/28/2024 | $21.21 | $21.19 (-0.09%) | $21.33 | $21.08 | 46,902 | $4.87 B |
| 08/27/2024 | $21.19 | $21.28 (0.42%) | $21.28 | $21.03 | 11,604 | $4.79 B |
| 08/26/2024 | $21.27 | $21.20 (-0.33%) | $21.28 | $21.12 | 10,000 | $4.69 B |
| 08/23/2024 | $21.14 | $21.27 (0.61%) | $21.30 | $21.09 | 54,920 | $4.76 B |
| 08/22/2024 | $21.10 | $21.14 (0.19%) | $21.15 | $21.00 | 25,230 | $4.55 B |
| 08/21/2024 | $20.95 | $21.03 (0.38%) | $21.05 | $20.91 | 174,840 | $4.53 B |
| 08/20/2024 | $20.81 | $20.95 (0.67%) | $20.95 | $20.78 | 37,011 | $4.48 B |
| 08/19/2024 | $20.86 | $20.88 (0.1%) | $20.88 | $20.70 | 16,944 | $4.56 B |
| 08/16/2024 | $20.59 | $20.79 (0.97%) | $20.80 | $20.59 | 73,000 | $4.52 B |