United States Cellular Corporation - USM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 02, 2025	53.1	52.68	52.68	53.57	52.42	189,563
August 29, 2025	54.1	53.83	53.83	54.1	53.65	153,770
August 28, 2025	54.55	54.04	54.04	54.55	53.58	234,345
August 27, 2025	54.02	54.28	54.28	54.68	53.74	190,510
August 26, 2025	53.5	54.13	54.13	54.18	52.94	223,611
August 25, 2025	54.8	53.45	53.45	54.8	53.44	229,728
August 22, 2025	55.69	54.91	54.91	56.53	54.66	374,111
August 21, 2025	53.76	55.83	55.83	55.83	53.24	516,272
August 20, 2025	51.26	53.66	53.66	54.87	50.69	990,650
August 19, 2025	75.52	76	76	77.13	75.24	649,432
August 18, 2025	75.23	76.03	76.03	76.5	74.31	338,206
August 15, 2025	75.38	74.98	74.98	75.54	74.34	327,636
August 14, 2025	76.06	76.09	76.09	76.48	74.2	284,495
August 13, 2025	75.98	76.11	76.11	76.41	73.87	403,504
August 12, 2025	77.39	75.98	75.98	77.65	74.17	764,355
August 11, 2025	76	77.01	77.01	79.17	74.5	1M
August 08, 2025	74.85	74.25	74.25	75.8	73.65	508,300
August 07, 2025	73.73	74.6	74.6	74.71	72.78	567,109
August 06, 2025	72.42	73.97	73.97	74.27	72.42	445,200
August 05, 2025	72.22	72.67	72.67	73.22	69.72	894,500
August 04, 2025	73.48	72.73	72.73	73.92	72.09	598,745
August 01, 2025	72.17	73.5	73.5	73.6	70.27	396,171
July 31, 2025	71.3	72.93	72.93	73.09	71.3	439,001
July 30, 2025	72	72.13	72.13	72.41	71.47	330,009
July 29, 2025	71.29	71.62	71.62	72.2	70.51	422,200
July 28, 2025	73.64	71.34	71.34	73.95	70.44	546,000
July 25, 2025	76	73.94	73.94	76.9	73.24	1.14M
July 24, 2025	70.88	71.5	71.5	71.65	69.99	246,400
July 23, 2025	68.97	70.48	70.48	70.57	68.71	210,559
July 22, 2025	70.5	69.66	69.66	70.77	69.52	207,116
July 21, 2025	68.93	69.85	69.85	70.44	67.82	327,302
July 18, 2025	69	68.5	68.5	69.23	67.96	287,131
July 17, 2025	68.57	68.65	68.65	69.21	68.12	256,638
July 16, 2025	68.96	68.7	68.7	69.74	68.52	225,416
July 15, 2025	69.31	68.98	68.98	70.54	68.95	295,000
July 14, 2025	69.98	69.64	69.64	70.71	68.81	352,806
July 11, 2025	69.01	69.99	69.99	70.5	67.02	512,529
July 10, 2025	68.31	67.58	67.58	68.55	66.39	241,610
July 09, 2025	64.74	68.81	68.81	69.48	63.82	538,236
July 08, 2025	63.53	64.35	64.35	64.49	63.27	183,700
July 07, 2025	63.62	63.46	63.46	63.99	62.95	83,600
July 03, 2025	63.47	64.03	64.03	64.1	63.47	65,500
July 02, 2025	63.93	63.61	63.61	64.41	63.29	154,521
July 01, 2025	64.19	64.19	64.19	64.76	63.76	149,600
June 30, 2025	62.98	63.97	63.97	64.15	62.43	243,626
June 27, 2025	62.53	62.54	62.54	63.51	61.88	188,900
June 26, 2025	62.62	62.54	62.54	62.62	61.9	101,502
June 25, 2025	63.2	62.31	62.31	63.2	61.93	126,420
June 24, 2025	61.38	63.35	63.35	64.09	61.21	224,400
June 23, 2025	59.82	61.12	61.12	61.19	59.28	247,400
June 20, 2025	60.2	60.12	60.12	61.12	59.92	236,846
June 18, 2025	60.34	60.33	60.33	61.06	59.94	141,928
June 17, 2025	60.93	59.92	59.92	61.14	59.85	130,300
June 16, 2025	60.27	60.93	60.93	61.03	60.04	153,027
June 13, 2025	61.06	59.77	59.77	61.06	59.68	121,838
June 12, 2025	61.37	61.25	61.25	61.48	60.77	104,536
June 11, 2025	62.8	61.23	61.23	62.8	61.19	129,042
June 10, 2025	62.23	62.62	62.62	62.78	61.52	135,000
June 09, 2025	63	62.56	62.56	63.66	60.05	193,500
June 06, 2025	62.78	62.8	62.8	62.94	61.88	96,800

United States Cellular Corporation (USM) NYSE