Quantcast

United States Cellular Corporation Common Stock Historical Stock Prices

USM 
$53.92
*  
0.47
0.86%
Get USM Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading USM now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 54.55 55.17 53.69 53.92 157,426
12/14/2018 54.08 55.17 53.69 53.92 158,276
12/13/2018 54.99 55.79 53.88 54.39 279,727
12/12/2018 54.67 55.22 53.92 55.12 182,360
12/11/2018 53.66 55.12 53.38 53.43 147,629
12/10/2018 53.67 53.89 52.51 53.36 178,198
12/07/2018 54.51 55.44 53.51 53.77 225,150
12/06/2018 53.8 54.84 53.05 54.81 199,942
12/04/2018 55.2 55.81 53.67 54.49 318,947
12/03/2018 56.18 56.18 54.495 55.35 269,202
11/30/2018 56.96 58.04 55.74 55.86 502,567
11/29/2018 58.18 58.21 56.54 57.05 203,507
11/28/2018 57.32 58.44 56.49 58.26 362,108
11/27/2018 56.14 57.76 56.14 57.14 297,708
11/26/2018 57.08 57.45 56.21 56.28 146,330
11/23/2018 56.33 57 55.72 56.62 98,896
11/21/2018 54.52 57 54.52 56.56 180,825
11/20/2018 55 55.49 53.96 54.12 375,714
11/19/2018 55.98 56.1 55.075 55.62 158,715
11/16/2018 54.34 55.99 54.34 55.73 164,006
11/15/2018 53.85 55.2605 53.85 54.8 153,521
11/14/2018 54 54.98 53.65 54.2 188,276
11/13/2018 54.25 54.739 53.13 53.91 149,139
11/12/2018 53.77 54.31 53.2 53.75 142,023
11/09/2018 52.84 54.22 52.63 53.85 169,046
11/08/2018 54.2 54.7 52.68 52.99 199,233
11/07/2018 52 54.87 51.93 54.24 172,975
11/06/2018 52.47 52.79 51.21 51.87 369,908
11/05/2018 55.06 55.4 51.72 52.67 481,502
11/02/2018 49 56.89 48 56 529,103
11/01/2018 48.09 48.21 47.06 47.51 157,387
10/31/2018 47.25 48.46 47.25 47.77 113,940
10/30/2018 45.46 47.07 45.46 46.75 84,988
10/29/2018 46.3 47.0632 44.84 45.54 74,401
10/26/2018 45.9 46.26 44.79 45.69 79,943
10/25/2018 46.98 47.73 46.07 46.49 100,320
10/24/2018 49.29 49.29 46.74 46.79 131,354
10/23/2018 48.26 49.83 47.76 49.27 166,218
10/22/2018 48.99 50.1202 48.64 48.7 185,464
10/19/2018 48.37 49.11 48.2884 48.7 125,580
10/18/2018 48.92 49.25 47.99 48.23 106,112
10/17/2018 48.64 49.49 48.57 48.98 173,232
10/16/2018 48.54 48.9452 47.75 48.64 122,139
10/15/2018 47.7 49 47.4 47.87 182,121
10/12/2018 46.38 47.98 45.855 47.71 223,250
10/11/2018 47.19 47.19 45.565 45.71 190,617
10/10/2018 47.39 48.32 47.16 47.19 195,721
10/09/2018 45.42 48.03 45.42 47.5 257,386
10/08/2018 45.3 45.73 45.16 45.43 172,162
10/05/2018 44.95 46 44.859 45.44 273,737
10/04/2018 44.45 44.87 43.875 44.8 90,991
10/03/2018 44.66 44.929 43.82 44.4 142,456
10/02/2018 44.07 44.58 43.98 44.37 94,861
10/01/2018 44.95 44.95 43.83 44.15 100,955
09/28/2018 43.93 45 43.93 44.78 158,658
09/27/2018 43.5 44.31 43.2 43.97 84,683
09/26/2018 43.58 43.83 43.2907 43.49 83,892
09/25/2018 43.57 43.87 43.32 43.52 102,241
09/24/2018 44.35 44.39 43.55 43.6 134,967
09/21/2018 43.99 44.62 43.96 44.4 270,946
09/20/2018 43.73 44.01 43.1 43.94 122,511
09/19/2018 44.06 44.06 43.24 43.49 103,345
09/18/2018 43.85 44.25 43.8 44.06 65,128
09/17/2018 44.4 44.4 43.79 43.91 66,975
09/14/2018 44.54 44.76 44.07 44.38 78,195
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio