Get the Stockscreener App
46.46
1.11%
+0.51
Overview
News
Price History
Option Chain
Financials
Why USM Down?
Discussions
Forecast
Dividend History
United States Cellular Corporation Stock (USM) Price History
The historical daily chart and data for United States Cellular Corporation stock (USM), show that the latest closing stock price as of May 10, 2024, is $46.46.
- United States Cellular Corporation all-time high stock price is $59.74, occurred on January 25, 2019.
- The lowest United States Cellular Corporation stock price recorded was $13.79 on June 02, 2023. Since then, United States Cellular Corporation's stock price has risen over 236.91% to $46.46 now.
- The 52-week high stock price for USM is $49.89, representing a 7.38% increase from the current share price, occurred on May 09, 2024.
- The 52-week low stock price for USM is $13.79, indicating a -70.32% decrease from the current share price, occurred on June 02, 2023.
- The closing price of United States Cellular Corporation (USM) stock in the beginning of 2023 was $31.90. The stock closed the year at $20.85, a loss of over -34.64% for the year.
The table below shows more information about USM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $47.57 | $44.44 | $3.13 | 744,186.0 | +1.11% |
| May 09, 2024 | $49.89 | $35.89 | $14.00 | 2,300,249.0 | +27.67% |
| May 08, 2024 | $36.28 | $35.30 | $0.98 | 242,307.0 | +1.10% |
| May 07, 2024 | $37.49 | $35.56 | $1.93 | 873,983.0 | -1.41% |
| May 06, 2024 | $37.06 | $34.00 | $3.06 | 433,241.0 | +5.89% |
| May 03, 2024 | $37.42 | $33.75 | $3.67 | 760,761.0 | -8.48% |
| May 02, 2024 | $37.73 | $36.80 | $0.9339 | 258,082.0 | +2.56% |
| May 01, 2024 | $37.08 | $36.12 | $0.9575 | 229,310.0 | -0.08% |
| Apr 30, 2024 | $36.63 | $36.07 | $0.565 | 175,250.0 | -0.66% |
| Apr 29, 2024 | $37.23 | $36.45 | $0.78 | 123,090.0 | -0.49% |
| Apr 26, 2024 | $37.01 | $36.23 | $0.775 | 103,131.0 | +1.69% |
| Apr 25, 2024 | $37.27 | $35.91 | $1.36 | 182,569.0 | -1.63% |
| Apr 24, 2024 | $36.82 | $35.58 | $1.24 | 123,917.0 | +2.80% |
| Apr 23, 2024 | $36.87 | $35.04 | $1.83 | 142,087.0 | +2.32% |
| Apr 22, 2024 | $36.16 | $34.94 | $1.22 | 221,028.0 | -1.66% |
| Apr 19, 2024 | $35.79 | $34.77 | $1.02 | 298,599.0 | +2.63% |
| Apr 18, 2024 | $34.90 | $33.97 | $0.93 | 172,539.0 | +1.88% |
| Apr 17, 2024 | $35.23 | $34.00 | $1.23 | 150,464.0 | +0.53% |
| Apr 16, 2024 | $35.42 | $33.38 | $2.04 | 215,694.0 | -3.95% |
| Apr 15, 2024 | $36.00 | $34.58 | $1.42 | 299,868.0 | -0.14% |
| Apr 12, 2024 | $35.71 | $35.25 | $0.46 | 157,993.0 | -1.20% |
| Apr 11, 2024 | $35.89 | $35.34 | $0.5476 | 106,262.0 | +0.99% |
United States Cellular Corporation Stock (USM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of United States Cellular Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of United States Cellular Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
United States Cellular Corporation Stock (USM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $49.89 | $33.75 | $16.14 | 6,586,305.0 | +27.78% |
| Apr, 2024 | $37.92 | $33.38 | $4.54 | 3,720,792.0 | -0.38% |
| Mar, 2024 | $37.40 | $33.63 | $3.77 | 3,535,353.0 | +4.61% |
| Feb, 2024 | $45.55 | $32.01 | $13.54 | 5,721,299.0 | -21.42% |
| Jan, 2024 | $48.47 | $39.79 | $8.68 | 4,210,048.0 | +6.88% |
United States Cellular Corporation Stock (USM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $47.94 | $39.37 | $8.57 | 4,532,867.0 | -8.56% |
| Nov, 2023 | $46.86 | $40.80 | $6.06 | 4,866,910.0 | +8.09% |
| Oct, 2023 | $45.86 | $37.97 | $7.89 | 5,486,385.0 | -2.19% |
| Sep, 2023 | $46.86 | $39.72 | $7.14 | 5,659,473.0 | -6.32% |
| Aug, 2023 | $46.86 | $16.95 | $29.91 | 22,432,170.0 | +159.01% |
| Jul, 2023 | $18.93 | $15.64 | $3.29 | 5,581,803.0 | +0.45% |
| Jun, 2023 | $18.11 | $13.79 | $4.32 | 9,929,582.0 | +23.29% |
| May, 2023 | $21.62 | $14.12 | $7.50 | 8,759,655.0 | -32.67% |
| Apr, 2023 | $22.94 | $20.56 | $2.38 | 4,102,754.0 | +2.46% |
| Mar, 2023 | $23.93 | $19.12 | $4.81 | 6,049,438.0 | -14.09% |
| Feb, 2023 | $26.22 | $20.18 | $6.04 | 6,637,959.0 | -1.35% |
| Jan, 2023 | $24.78 | $20.87 | $3.91 | 6,999,648.0 | +17.31% |
United States Cellular Corporation Stock (USM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $21.79 | $19.22 | $2.57 | 6,663,144.0 | -1.93% |
| Nov, 2022 | $32.00 | $19.89 | $12.11 | 6,716,253.0 | -31.79% |
| Oct, 2022 | $31.81 | $25.39 | $6.42 | 2,534,625.0 | +19.75% |
| Sep, 2022 | $28.97 | $25.96 | $3.01 | 3,082,112.0 | -8.95% |
| Aug, 2022 | $32.41 | $28.44 | $3.97 | 2,580,653.0 | -2.39% |
| Jul, 2022 | $29.84 | $27.17 | $2.67 | 2,113,459.0 | +1.14% |
| Jun, 2022 | $30.74 | $27.72 | $3.02 | 2,761,353.0 | -5.70% |
| May, 2022 | $32.00 | $28.34 | $3.66 | 2,073,489.0 | +6.71% |
| Apr, 2022 | $32.65 | $28.52 | $4.13 | 2,268,493.0 | -4.80% |
| Mar, 2022 | $30.86 | $26.82 | $4.04 | 2,832,802.0 | +9.89% |
| Feb, 2022 | $31.98 | $25.44 | $6.54 | 1,845,955.0 | -10.16% |
| Jan, 2022 | $33.00 | $29.53 | $3.47 | 1,509,125.0 | -2.86% |
1.35%
0.44%
Cap:
|
Volume (24h):