NYSE - Delayed Quote USD

United States Cellular Corporation (USM)

Time to buy USM?

61.80

+0.77

+(1.26%)

At close: May 16 at 4:00:01 PM EDT

Time to buy USM?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	60.86	61.93	60.82	61.80	61.80	168,600
May 15, 2025	60.74	61.35	60.57	61.03	61.03	137,200
May 14, 2025	59.45	60.75	59.45	60.35	60.35	160,900
May 13, 2025	60.15	60.55	59.09	59.85	59.85	222,100
May 12, 2025	63.91	64.10	59.75	60.11	60.11	390,600
May 9, 2025	62.87	63.47	62.39	63.14	63.14	232,600
May 8, 2025	63.75	63.78	62.44	62.77	62.77	193,800
May 7, 2025	63.33	63.90	62.66	63.52	63.52	240,800
May 6, 2025	58.19	63.45	58.19	63.09	63.09	498,300
May 5, 2025	62.34	62.84	58.31	58.33	58.33	513,400
May 2, 2025	65.20	67.67	60.57	63.07	63.07	672,200
May 1, 2025	68.38	69.26	68.08	68.85	68.85	223,600
Apr 30, 2025	67.89	68.70	66.71	68.66	68.66	179,100
Apr 29, 2025	68.00	68.51	67.60	67.95	67.95	189,300
Apr 28, 2025	67.35	68.48	66.73	68.46	68.46	257,200
Apr 25, 2025	67.20	67.75	66.11	67.35	67.35	191,200
Apr 24, 2025	66.80	68.82	66.57	67.74	67.74	142,300
Apr 23, 2025	66.54	67.47	65.34	66.39	66.39	242,900
Apr 22, 2025	67.35	67.60	65.85	65.85	65.85	225,100
Apr 21, 2025	68.74	68.74	66.08	66.53	66.53	204,600
Apr 17, 2025	66.84	69.02	66.84	68.65	68.65	250,500
Apr 16, 2025	67.48	68.07	65.92	66.86	66.86	237,600
Apr 15, 2025	67.90	68.44	66.85	67.75	67.75	123,600
Apr 14, 2025	66.34	68.01	65.98	67.43	67.43	162,700
Apr 11, 2025	64.75	66.00	63.40	65.88	65.88	340,200
Apr 10, 2025	65.31	66.18	63.65	64.60	64.60	284,900
Apr 9, 2025	62.68	66.51	60.76	65.94	65.94	300,600
Apr 8, 2025	65.02	65.69	62.15	62.61	62.61	257,900
Apr 7, 2025	62.31	66.22	61.64	63.48	63.48	363,800
Apr 4, 2025	67.35	67.60	63.60	64.48	64.48	341,700
Apr 3, 2025	68.20	69.98	67.99	68.71	68.71	277,100
Apr 2, 2025	68.93	70.16	68.93	69.71	69.71	197,600
Apr 1, 2025	68.64	70.79	68.64	69.71	69.71	162,300
Mar 31, 2025	68.59	69.62	68.21	69.15	69.15	169,200
Mar 28, 2025	70.00	70.49	69.11	69.36	69.36	289,400
Mar 27, 2025	68.36	70.29	68.10	69.95	69.95	207,300
Mar 26, 2025	69.22	69.77	68.97	69.16	69.16	131,400
Mar 25, 2025	68.60	70.00	68.45	69.24	69.24	256,400
Mar 24, 2025	67.89	68.91	67.89	68.70	68.70	176,400
Mar 21, 2025	66.86	67.84	66.65	67.71	67.71	228,400
Mar 20, 2025	65.17	66.99	65.17	66.99	66.99	158,400
Mar 19, 2025	65.65	66.10	65.30	65.83	65.83	192,900
Mar 18, 2025	65.87	66.02	65.30	65.53	65.53	79,900
Mar 17, 2025	64.93	66.10	64.90	65.64	65.64	109,500
Mar 14, 2025	63.79	65.39	63.79	65.38	65.38	109,300
Mar 13, 2025	64.19	65.23	63.22	63.60	63.60	127,900
Mar 12, 2025	65.08	65.17	63.62	64.71	64.71	207,900
Mar 11, 2025	61.40	65.05	60.75	64.54	64.54	240,400
Mar 10, 2025	64.43	64.63	61.24	61.80	61.80	323,600
Mar 7, 2025	64.00	65.41	63.86	65.09	65.09	86,300
Mar 6, 2025	63.86	64.75	63.67	64.53	64.53	101,500
Mar 5, 2025	63.51	64.86	63.32	64.44	64.44	102,600
Mar 4, 2025	65.00	65.00	63.41	63.51	63.51	211,200
Mar 3, 2025	66.14	67.29	64.72	65.61	65.61	147,600
Feb 28, 2025	64.95	65.71	64.78	65.58	65.58	112,800
Feb 27, 2025	65.26	65.65	64.67	65.01	65.01	80,100
Feb 26, 2025	65.25	65.96	64.43	65.54	65.54	192,800
Feb 25, 2025	65.49	66.36	64.21	65.22	65.22	161,400
Feb 24, 2025	66.67	66.72	64.17	65.00	65.00	214,900
Feb 21, 2025	68.00	68.71	62.58	65.42	65.42	306,700
Feb 20, 2025	66.36	67.53	66.01	67.05	67.05	131,600
Feb 19, 2025	67.71	68.40	66.85	66.87	66.87	131,800
Feb 18, 2025	68.00	69.20	67.28	68.07	68.07	164,900
Feb 14, 2025	65.70	67.72	65.70	67.58	67.58	86,300
Feb 13, 2025	65.97	66.33	65.35	65.87	65.87	59,600
Feb 12, 2025	64.05	66.21	64.01	65.69	65.69	144,300
Feb 11, 2025	64.94	65.84	64.59	64.59	64.59	115,700
Feb 10, 2025	66.74	66.74	65.01	65.01	65.01	73,000
Feb 7, 2025	65.98	66.83	65.30	66.43	66.43	96,800
Feb 6, 2025	64.90	65.96	64.42	65.89	65.89	95,700
Feb 5, 2025	63.12	64.53	63.12	64.52	64.52	97,300
Feb 4, 2025	62.07	63.09	61.95	62.49	62.49	74,900
Feb 3, 2025	62.04	62.99	61.71	62.45	62.45	79,500
Jan 31, 2025	63.61	64.16	62.66	62.80	62.80	121,100
Jan 30, 2025	63.69	64.00	63.13	63.52	63.52	81,100
Jan 29, 2025	64.28	65.43	62.59	63.80	63.80	170,500
Jan 28, 2025	62.44	63.95	62.25	63.71	63.71	84,300
Jan 27, 2025	63.22	63.92	62.49	62.80	62.80	124,700
Jan 24, 2025	63.24	63.45	62.88	63.08	63.08	61,000
Jan 23, 2025	63.45	63.63	62.48	62.92	62.92	112,200
Jan 22, 2025	62.86	64.14	62.86	63.45	63.45	106,900
Jan 21, 2025	64.36	64.99	62.28	63.11	63.11	212,700
Jan 17, 2025	62.69	64.07	62.67	64.05	64.05	74,100
Jan 16, 2025	62.51	63.39	61.70	62.57	62.57	135,300
Jan 15, 2025	63.31	64.04	62.31	62.44	62.44	131,600
Jan 14, 2025	61.47	62.65	60.82	62.48	62.48	114,600
Jan 13, 2025	59.24	61.12	59.22	60.87	60.87	171,400
Jan 10, 2025	60.55	61.00	60.19	60.86	60.86	118,400
Jan 8, 2025	60.59	61.13	59.54	61.05	61.05	144,300
Jan 7, 2025	60.87	61.28	59.78	60.78	60.78	94,800
Jan 6, 2025	62.50	62.82	61.13	61.25	61.25	127,500
Jan 3, 2025	63.59	64.44	62.59	62.66	62.66	68,200
Jan 2, 2025	63.00	64.67	63.00	63.34	63.34	70,600
Dec 31, 2024	62.74	63.13	62.25	62.72	62.72	62,300
Dec 30, 2024	63.33	63.35	62.05	62.22	62.22	93,100
Dec 27, 2024	63.24	63.82	62.98	63.71	63.71	66,400
Dec 26, 2024	62.60	63.99	62.50	63.52	63.52	97,500
Dec 24, 2024	62.12	62.97	62.11	62.69	62.69	41,000
Dec 23, 2024	62.42	62.42	61.31	62.14	62.14	81,800
Dec 20, 2024	61.37	62.79	61.15	62.07	62.07	166,500
Dec 19, 2024	60.36	62.11	60.36	61.20	61.20	121,200
Dec 18, 2024	61.84	62.18	60.11	60.26	60.26	150,900
Dec 17, 2024	62.04	62.64	60.83	61.27	61.27	156,700
Dec 16, 2024	63.00	63.45	62.27	62.34	62.34	106,900
Dec 13, 2024	62.86	63.59	62.18	62.97	62.97	122,800
Dec 12, 2024	61.70	63.52	61.31	62.73	62.73	132,400
Dec 11, 2024	61.32	61.86	61.08	61.42	61.42	89,000
Dec 10, 2024	60.95	61.90	60.50	60.85	60.85	92,300
Dec 9, 2024	63.68	63.98	60.97	61.03	61.03	90,900
Dec 6, 2024	64.95	64.95	63.36	63.71	63.71	59,600
Dec 5, 2024	63.29	65.14	63.29	64.13	64.13	172,000
Dec 4, 2024	63.27	64.40	62.97	63.12	63.12	70,100
Dec 3, 2024	62.48	63.93	62.32	63.31	63.31	99,600
Dec 2, 2024	63.02	64.01	62.80	62.89	62.89	120,600
Nov 29, 2024	63.84	64.66	62.84	63.46	63.46	72,900
Nov 27, 2024	64.99	65.17	63.64	63.64	63.64	81,700
Nov 26, 2024	63.94	65.44	63.91	65.00	65.00	115,300
Nov 25, 2024	65.17	65.49	63.83	63.83	63.83	153,300
Nov 22, 2024	64.22	65.57	64.11	64.99	64.99	147,900
Nov 21, 2024	63.20	64.23	62.62	63.94	63.94	153,200
Nov 20, 2024	62.72	64.68	62.28	63.27	63.27	158,300
Nov 19, 2024	61.15	62.82	61.15	62.16	62.16	113,100
Nov 18, 2024	61.98	62.56	61.42	61.67	61.67	108,400
Nov 15, 2024	62.28	62.47	61.19	61.54	61.54	103,500
Nov 14, 2024	62.09	62.85	60.62	61.62	61.62	161,100
Nov 13, 2024	63.71	64.66	61.82	61.94	61.94	134,100
Nov 12, 2024	64.77	65.06	63.02	63.43	63.43	220,300
Nov 11, 2024	64.23	66.49	64.14	65.57	65.57	227,200
Nov 8, 2024	64.01	65.29	63.46	63.97	63.97	179,900
Nov 7, 2024	68.29	68.31	64.34	64.62	64.62	288,500
Nov 6, 2024	60.20	65.70	60.20	65.15	65.15	580,000
Nov 5, 2024	59.49	60.04	58.63	58.99	58.99	152,100
Nov 4, 2024	58.67	60.40	57.99	59.10	59.10	226,700
Nov 1, 2024	59.61	60.96	56.20	57.49	57.49	397,800
Oct 31, 2024	62.47	62.76	61.07	61.70	61.70	153,500
Oct 30, 2024	62.00	62.39	61.06	62.31	62.31	125,800
Oct 29, 2024	61.86	62.86	61.38	61.80	61.80	123,700
Oct 28, 2024	62.28	62.88	61.97	62.07	62.07	117,400
Oct 25, 2024	61.49	61.99	61.14	61.83	61.83	120,800
Oct 24, 2024	59.91	61.39	58.97	61.29	61.29	211,300
Oct 23, 2024	58.44	59.79	58.23	59.49	59.49	180,800
Oct 22, 2024	60.75	61.06	58.89	58.89	58.89	151,500
Oct 21, 2024	62.66	63.34	61.14	61.21	61.21	188,400
Oct 18, 2024	61.36	67.84	61.03	62.95	62.95	517,200
Oct 17, 2024	59.89	60.43	58.56	58.71	58.71	100,300
Oct 16, 2024	58.42	60.09	58.36	59.67	59.67	123,500
Oct 15, 2024	56.82	58.29	56.82	57.99	57.99	122,200
Oct 14, 2024	56.14	57.40	56.14	56.60	56.60	80,100
Oct 11, 2024	55.20	56.13	55.12	56.10	56.10	81,300
Oct 10, 2024	55.53	55.66	54.56	55.02	55.02	58,500
Oct 9, 2024	55.41	56.58	55.26	55.26	55.26	122,700
Oct 8, 2024	55.85	56.34	55.20	55.69	55.69	72,500
Oct 7, 2024	55.50	55.65	55.13	55.40	55.40	87,400
Oct 4, 2024	55.38	56.40	54.85	55.93	55.93	101,600
Oct 3, 2024	54.91	55.77	54.89	55.36	55.36	99,500
Oct 2, 2024	55.13	55.88	55.09	55.33	55.33	80,000
Oct 1, 2024	54.65	55.67	54.47	55.55	55.55	110,500
Sep 30, 2024	57.46	57.51	54.44	54.65	54.65	237,000
Sep 27, 2024	57.10	57.94	57.10	57.20	57.20	157,200
Sep 26, 2024	56.38	57.25	56.19	56.90	56.90	179,100
Sep 25, 2024	54.96	57.42	54.92	56.41	56.41	211,000
Sep 24, 2024	54.78	55.63	54.52	54.93	54.93	153,100
Sep 23, 2024	55.25	55.78	54.99	55.10	55.10	142,900
Sep 20, 2024	55.94	56.16	54.39	55.13	55.13	269,400
Sep 19, 2024	56.77	57.10	56.31	56.39	56.39	125,500
Sep 18, 2024	56.88	57.95	56.19	56.32	56.32	162,100
Sep 17, 2024	58.00	59.24	56.52	56.55	56.55	225,800
Sep 16, 2024	57.38	57.73	56.57	57.65	57.65	124,000
Sep 13, 2024	56.00	57.09	55.66	56.97	56.97	84,400
Sep 12, 2024	56.06	56.79	55.52	56.20	56.20	158,900
Sep 11, 2024	54.00	55.59	53.61	55.53	55.53	119,300
Sep 10, 2024	54.51	54.57	53.81	54.49	54.49	164,100
Sep 9, 2024	55.08	55.08	53.64	54.11	54.11	164,400
Sep 6, 2024	55.57	56.33	54.35	54.79	54.79	124,500
Sep 5, 2024	55.45	57.36	55.45	55.90	55.90	150,900
Sep 4, 2024	56.89	58.10	55.00	55.50	55.50	313,500
Sep 3, 2024	55.86	57.38	55.54	57.37	57.37	117,900
Aug 30, 2024	56.15	56.19	55.45	55.62	55.62	106,900
Aug 29, 2024	55.30	56.79	54.84	55.56	55.56	182,600
Aug 28, 2024	55.84	57.12	55.39	56.58	56.58	210,400
Aug 27, 2024	54.72	56.26	54.64	55.74	55.74	147,600
Aug 26, 2024	55.27	56.13	54.46	54.48	54.48	144,400
Aug 23, 2024	53.56	55.78	53.56	55.40	55.40	119,200
Aug 22, 2024	52.71	53.31	52.42	52.96	52.96	84,000
Aug 21, 2024	52.06	52.89	51.78	52.67	52.67	87,000
Aug 20, 2024	53.00	53.42	51.99	52.13	52.13	104,100
Aug 19, 2024	52.96	53.86	52.79	53.08	53.08	103,000
Aug 16, 2024	52.12	52.66	51.52	52.50	52.50	144,200
Aug 15, 2024	52.93	53.16	51.90	52.27	52.27	132,100
Aug 14, 2024	52.28	52.93	51.65	52.17	52.17	136,000
Aug 13, 2024	52.48	52.48	51.20	51.81	51.81	143,100
Aug 12, 2024	51.92	52.85	51.56	52.10	52.10	130,500
Aug 9, 2024	53.02	53.02	50.90	51.80	51.80	163,500
Aug 8, 2024	52.16	53.16	51.68	53.10	53.10	152,600
Aug 7, 2024	51.90	54.37	51.90	52.19	52.19	238,800
Aug 6, 2024	49.48	50.94	49.04	50.92	50.92	244,000
Aug 5, 2024	48.25	50.70	47.59	49.13	49.13	276,000
Aug 2, 2024	52.00	53.71	50.77	51.50	51.50	257,100
Aug 1, 2024	54.35	54.85	53.39	54.70	54.70	208,400
Jul 31, 2024	54.12	55.29	52.69	53.75	53.75	281,400
Jul 30, 2024	52.64	53.46	51.88	53.13	53.13	140,400
Jul 29, 2024	52.28	53.29	51.81	52.45	52.45	256,800
Jul 26, 2024	52.90	53.37	51.70	52.20	52.20	411,100
Jul 25, 2024	52.76	53.00	51.75	52.20	52.20	402,000
Jul 24, 2024	54.55	55.38	52.53	52.94	52.94	287,000
Jul 23, 2024	56.20	56.47	53.70	54.01	54.01	208,400
Jul 22, 2024	56.81	57.25	55.78	55.87	55.87	155,100
Jul 19, 2024	56.95	57.50	56.40	57.10	57.10	145,000
Jul 18, 2024	57.90	58.87	56.55	57.19	57.19	309,700
Jul 17, 2024	57.55	59.28	56.00	57.54	57.54	295,600
Jul 16, 2024	57.83	59.42	57.50	57.81	57.81	168,600
Jul 15, 2024	57.19	58.22	56.51	57.52	57.52	141,100
Jul 12, 2024	56.89	58.23	56.66	57.00	57.00	125,900
Jul 11, 2024	55.81	56.75	55.32	56.49	56.49	134,600
Jul 10, 2024	56.68	57.62	55.37	55.47	55.47	170,400
Jul 9, 2024	56.20	57.15	55.68	56.69	56.69	139,300
Jul 8, 2024	56.50	57.22	54.86	55.88	55.88	225,600
Jul 5, 2024	56.34	56.45	55.20	56.25	56.25	110,100
Jul 3, 2024	54.89	57.13	54.73	56.13	56.13	153,600
Jul 2, 2024	54.46	55.54	54.27	55.25	55.25	125,900
Jul 1, 2024	55.86	57.13	54.78	54.89	54.89	144,600
Jun 28, 2024	56.33	57.88	55.60	55.82	55.82	309,400
Jun 27, 2024	55.13	55.95	54.18	55.95	55.95	176,200
Jun 26, 2024	53.29	55.09	52.71	55.08	55.08	197,000
Jun 25, 2024	53.16	54.27	52.62	53.60	53.60	132,500
Jun 24, 2024	53.05	53.90	52.50	53.13	53.13	183,800
Jun 21, 2024	51.75	52.97	51.38	52.97	52.97	248,100
Jun 20, 2024	52.90	53.66	51.85	52.15	52.15	151,200
Jun 18, 2024	53.50	54.58	51.83	53.21	53.21	229,500
Jun 17, 2024	53.15	53.42	51.31	52.71	52.71	188,900
Jun 14, 2024	51.83	53.85	50.55	53.27	53.27	292,700
Jun 13, 2024	52.13	52.88	51.05	52.32	52.32	235,900
Jun 12, 2024	54.05	54.05	51.74	52.09	52.09	299,700
Jun 11, 2024	55.54	56.79	53.30	53.35	53.35	281,000
Jun 10, 2024	55.09	56.30	54.62	55.31	55.31	228,100
Jun 7, 2024	56.49	57.59	54.63	55.96	55.96	390,300
Jun 6, 2024	57.52	58.94	56.09	57.96	57.96	250,200
Jun 5, 2024	59.63	60.14	57.34	57.86	57.86	273,900
Jun 4, 2024	57.77	59.63	56.29	59.49	59.49	373,500
Jun 3, 2024	55.20	59.72	53.72	58.66	58.66	881,900
May 31, 2024	50.72	56.97	50.31	55.46	55.46	1,019,000
May 30, 2024	46.88	51.00	45.36	50.72	50.72	763,800
May 29, 2024	48.00	48.00	43.90	44.19	44.19	514,500
May 28, 2024	47.12	48.72	41.25	48.22	48.22	1,423,200
May 24, 2024	43.62	44.28	42.98	42.98	42.98	151,400
May 23, 2024	43.68	44.13	42.52	43.33	43.33	206,600
May 22, 2024	42.92	44.24	42.63	43.68	43.68	252,400
May 21, 2024	43.79	43.96	42.17	43.01	43.01	339,300
May 20, 2024	45.51	45.51	43.84	44.50	44.50	313,400
May 17, 2024	43.89	45.51	43.34	45.10	45.10	214,400

TDS Telephone and Data Systems, Inc.

34.93

+1.54%

SKM SK Telecom Co., Ltd.

20.54

+1.08%

DTEGY Deutsche Telekom AG

36.89

+1.23%

FYBR Frontier Communications Parent, Inc.

36.67

+0.19%

SHEN Shenandoah Telecommunications Company

11.67

-0.26%

VIV Telefônica Brasil S.A.

9.81

-1.01%

LBRDK Liberty Broadband Corporation

101.29

+4.09%

CABO Cable One, Inc.

159.19

-3.35%

ORANY Orange S.A.

14.22

+0.07%

LBTYK Liberty Global Ltd.

10.03

-2.24%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

United States Cellular Corporation (USM)

Related Tickers