United States Cellular Corporation (USM) Historical Stock Data
64.99 ↑1.05 (1.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USM is up 0.09% a day on average. There have been 15 days where United States Cellular Corporation closed green and 15 days where USM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 64.22 | 64.99 | ↑$0.77 (1.20%) | 64.11 | 65.57 | 147.86K |
| 2024-11-21 | 63.20 | 63.94 | ↑$0.74 (1.17%) | 62.62 | 64.23 | 153.23K |
| 2024-11-20 | 62.72 | 63.27 | ↑$0.55 (0.88%) | 62.28 | 64.68 | 158.35K |
| 2024-11-19 | 61.15 | 62.16 | ↑$1.01 (1.65%) | 61.15 | 62.82 | 113.08K |
| 2024-11-18 | 61.98 | 61.67 | ↓$0.31 (-0.50%) | 61.42 | 62.56 | 108.40K |
| 2024-11-15 | 62.28 | 61.54 | ↓$0.74 (-1.19%) | 61.19 | 62.47 | 103.50K |
| 2024-11-14 | 62.09 | 61.62 | ↓$0.47 (-0.76%) | 60.62 | 62.85 | 161.11K |
| 2024-11-13 | 63.71 | 61.94 | ↓$1.77 (-2.78%) | 61.82 | 64.66 | 134.07K |
| 2024-11-12 | 64.77 | 63.43 | ↓$1.34 (-2.07%) | 63.02 | 65.06 | 220.31K |
| 2024-11-11 | 64.23 | 65.57 | ↑$1.34 (2.09%) | 64.14 | 66.49 | 227.17K |
| 2024-11-08 | 64.01 | 63.97 | ↓$0.04 (-0.06%) | 63.46 | 65.29 | 179.94K |
| 2024-11-07 | 68.29 | 64.62 | ↓$3.67 (-5.37%) | 64.34 | 68.31 | 288.54K |
| 2024-11-06 | 60.20 | 65.15 | ↑$4.95 (8.22%) | 60.20 | 65.70 | 580.03K |
| 2024-11-05 | 59.49 | 58.99 | ↓$0.50 (-0.84%) | 58.63 | 60.04 | 152.14K |
| 2024-11-04 | 58.67 | 59.10 | ↑$0.43 (0.73%) | 57.99 | 60.40 | 226.70K |
| 2024-11-01 | 59.61 | 57.49 | ↓$2.12 (-3.56%) | 56.20 | 60.96 | 397.81K |
| 2024-10-31 | 62.47 | 61.70 | ↓$0.77 (-1.23%) | 61.07 | 62.76 | 153.57K |
| 2024-10-30 | 62.00 | 62.31 | ↑$0.31 (0.50%) | 61.06 | 62.39 | 125.85K |
| 2024-10-29 | 61.86 | 61.80 | ↓$0.06 (-0.10%) | 61.38 | 62.86 | 123.68K |
| 2024-10-28 | 62.28 | 62.07 | ↓$0.21 (-0.34%) | 61.97 | 62.88 | 117.41K |
| 2024-10-25 | 61.49 | 61.83 | ↑$0.34 (0.55%) | 61.14 | 61.99 | 120.82K |
| 2024-10-24 | 59.91 | 61.29 | ↑$1.38 (2.30%) | 58.97 | 61.39 | 211.34K |
| 2024-10-23 | 58.44 | 59.49 | ↑$1.05 (1.80%) | 58.23 | 59.79 | 180.82K |
| 2024-10-22 | 60.75 | 58.89 | ↓$1.86 (-3.06%) | 58.89 | 61.06 | 151.50K |
| 2024-10-21 | 62.66 | 61.21 | ↓$1.45 (-2.31%) | 61.14 | 63.34 | 188.38K |
| 2024-10-18 | 61.36 | 62.95 | ↑$1.59 (2.59%) | 61.03 | 67.84 | 517.18K |
| 2024-10-17 | 59.89 | 58.71 | ↓$1.18 (-1.97%) | 58.56 | 60.43 | 100.29K |
| 2024-10-16 | 58.42 | 59.67 | ↑$1.25 (2.14%) | 58.36 | 60.09 | 123.52K |
| 2024-10-15 | 56.82 | 57.99 | ↑$1.17 (2.06%) | 56.82 | 58.29 | 122.25K |
| 2024-10-14 | 56.14 | 56.60 | ↑$0.46 (0.82%) | 56.14 | 57.40 | 80.11K |
Create an account or log in to view more rows.
$USM every dip gets bought up.
$USM this is my only green stonk!
I really like this stonk.
$USM Short again!! 😀 😀
$USM has just been halted from trading.
$USM has just been halted from trading.
$USM Ride this train. You won't regret.
$USM steady steady n hold
$USM The squeeze is coming
$USM hot damn <3
$USM over a thousand shares in now