5 DAY PERFORMANCE
+4.47%
1 MONTH PERFORMANCE
+2.67%
3 MONTH PERFORMANCE
+0.67%
6 MONTH PERFORMANCE
+5.55%
YEAR-TO-DATE PERFORMANCE
+1.21%
1 YEAR PERFORMANCE
+22.70%
United States Cellular Corporat Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.69 | $22.00 (1.43%) | $22.08 | $21.69 | 26,229 | $5.52 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 |
| 01/29/2025 | $22.25 | $22.13 (-0.54%) | $22.34 | $22.13 | 15,900 | $5.49 B |
| 01/28/2025 | $22.25 | $22.21 (-0.18%) | $22.28 | $22.13 | 6,618 | $5.48 B |
| 01/27/2025 | $22.06 | $22.25 (0.86%) | $22.37 | $21.90 | 18,434 | $5.40 B |
| 01/24/2025 | $22.07 | $22.08 (0.05%) | $22.11 | $21.93 | 9,428 | $5.42 B |
| 01/23/2025 | $22.21 | $22.07 (-0.63%) | $22.21 | $22.05 | 36,700 | $5.41 B |
| 01/22/2025 | $22.31 | $22.21 (-0.45%) | $22.35 | $22.15 | 37,500 | $5.46 B |
| 01/21/2025 | $22.17 | $22.34 (0.77%) | $22.43 | $22.15 | 52,112 | $5.43 B |
| 01/17/2025 | $22.21 | $22.17 (-0.18%) | $22.32 | $22.00 | 17,200 | $5.51 B |
| 01/16/2025 | $21.95 | $22.19 (1.09%) | $22.20 | $21.95 | 13,600 | $5.38 B |
| 01/15/2025 | $22.00 | $22.02 (0.09%) | $22.21 | $22.00 | 29,100 | $5.37 B |
| 01/14/2025 | $21.71 | $21.79 (0.37%) | $21.83 | $21.71 | 11,742 | $5.37 B |
| 01/13/2025 | $21.60 | $21.70 (0.46%) | $21.70 | $21.33 | 53,300 | $5.23 B |
| 01/10/2025 | $21.90 | $21.75 (-0.68%) | $21.97 | $21.63 | 43,700 | $5.23 B |
| 01/08/2025 | $22.47 | $22.12 (-1.56%) | $22.47 | $22.10 | 118,422 | $5.25 B |
| 01/07/2025 | $22.58 | $22.50 (-0.35%) | $22.64 | $22.44 | 25,000 | $5.23 B |
| 01/06/2025 | $22.67 | $22.65 (-0.09%) | $22.75 | $22.54 | 41,400 | $5.27 B |
| 01/03/2025 | $22.55 | $22.68 (0.58%) | $22.71 | $22.50 | 245,721 | $5.39 B |
| 01/02/2025 | $22.31 | $22.49 (0.81%) | $22.60 | $22.22 | 22,238 | $5.45 B |
| 12/31/2024 | $22.18 | $22.38 (0.9%) | $22.38 | $22.06 | 315,300 | $5.39 B |
| 12/30/2024 | $21.91 | $22.18 (1.23%) | $22.19 | $21.85 | 27,600 | $5.35 B |
| 12/27/2024 | $21.80 | $21.91 (0.5%) | $21.96 | $21.79 | 31,300 | $5.48 B |
| 12/26/2024 | $22.10 | $21.91 (-0.86%) | $22.10 | $21.83 | 31,400 | $5.46 B |
| 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 |
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.
