5 DAY PERFORMANCE
-1.03%
1 MONTH PERFORMANCE
-3.16%
3 MONTH PERFORMANCE
-0.05%
6 MONTH PERFORMANCE
+8.02%
YEAR-TO-DATE PERFORMANCE
+25.74%
1 YEAR PERFORMANCE
+27.48%
United States Cellular Corporat Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $22.15 | $22.10 (-0.23%) | $22.21 | $21.96 | 27,210 | $5.39 B |
| 12/23/2024 | $22.26 | $22.25 (-0.04%) | $22.32 | $22.17 | 19,200 | $5.34 B |
| 12/20/2024 | $22.25 | $22.31 (0.27%) | $22.50 | $22.19 | 17,043 | $5.34 B |
| 12/19/2024 | $22.25 | $22.29 (0.18%) | $22.46 | $22.15 | 41,800 | $5.26 B |
| 12/18/2024 | $22.43 | $22.30 (-0.58%) | $22.53 | $22.22 | 50,039 | $5.18 B |
| 12/17/2024 | $22.32 | $22.44 (0.54%) | $22.50 | $22.32 | 21,121 | $5.27 B |
| 12/16/2024 | $22.45 | $22.40 (-0.22%) | $22.48 | $22.36 | 15,210 | $5.36 B |
| 12/13/2024 | $22.60 | $22.48 (-0.53%) | $22.60 | $22.41 | 24,330 | $5.42 B |
| 12/12/2024 | $22.53 | $22.50 (-0.13%) | $22.55 | $22.44 | 24,500 | $5.39 B |
| 12/11/2024 | $22.65 | $22.57 (-0.35%) | $22.72 | $22.56 | 17,700 | $5.28 B |
| 12/10/2024 | $22.81 | $22.73 (-0.35%) | $22.81 | $22.55 | 19,012 | $5.23 B |
| 12/09/2024 | $22.80 | $22.73 (-0.31%) | $22.80 | $22.53 | 25,000 | $5.25 B |
| 12/06/2024 | $22.74 | $22.80 (0.26%) | $22.85 | $22.67 | 26,504 | $5.48 B |
| 12/05/2024 | $22.83 | $22.74 (-0.39%) | $22.83 | $22.73 | 23,202 | $5.52 B |
| 12/04/2024 | $22.85 | $22.83 (-0.09%) | $22.96 | $22.73 | 15,728 | $5.43 B |
| 12/03/2024 | $22.66 | $22.96 (1.32%) | $23.13 | $22.56 | 39,700 | $5.44 B |
| 12/02/2024 | $22.67 | $22.75 (0.35%) | $22.75 | $22.54 | 123,900 | $5.41 B |
| 11/29/2024 | $22.59 | $22.78 (0.84%) | $22.78 | $22.55 | 199,116 | $5.46 B |
| 11/27/2024 | $22.78 | $22.82 (0.18%) | $23.00 | $22.71 | 23,400 | $5.47 B |
| 11/26/2024 | $22.94 | $22.80 (-0.61%) | $22.97 | $22.75 | 20,133 | $5.59 B |
| 11/25/2024 | $22.81 | $22.85 (0.18%) | $22.96 | $22.75 | 37,100 | $5.49 B |
| 11/22/2024 | $22.77 | $22.75 (-0.09%) | $22.80 | $22.67 | 39,208 | $5.59 B |
| 11/21/2024 | $22.74 | $22.77 (0.13%) | $23.14 | $22.69 | 17,941 | $5.50 B |
| 11/20/2024 | $22.92 | $22.74 (-0.79%) | $22.92 | $22.66 | 211,500 | $5.44 B |
| 11/19/2024 | $22.94 | $22.81 (-0.57%) | $23.03 | $22.81 | 130,745 | $5.35 B |
| 11/18/2024 | $23.28 | $23.03 (-1.07%) | $23.28 | $22.91 | 118,700 | $5.30 B |
| 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 |