USM Historical Prices | United States Cellular Corporat Stock

Dow

1.35% Nasdaq

1.12%

United States Cellular Corporation (USM)

-NYSE

33.20 0.42(1.25%) Jun 19, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	33.51	33.80	33.05	33.20	92,700	33.20
Jun 18, 2013	33.45	33.84	33.28	33.62	58,200	33.62
Jun 17, 2013	33.60	33.92	33.20	33.49	76,000	33.49
Jun 14, 2013	33.61	33.81	33.34	33.60	67,800	33.60
Jun 13, 2013	33.33	33.83	33.06	33.70	96,400	33.70
Jun 12, 2013	33.41	33.47	32.93	33.24	93,800	33.24
Jun 11, 2013	33.38	33.91	33.30	33.34	95,900	33.34
Jun 10, 2013	33.35	34.39	33.26	33.71	151,600	33.71
Jun 7, 2013	34.67	34.67	33.07	33.48	200,400	33.48
Jun 7, 2013	5.75 Dividend
Jun 6, 2013	40.41	40.45	40.01	40.41	233,300	34.66
Jun 5, 2013	40.18	40.35	39.87	40.24	116,500	34.51
Jun 4, 2013	40.70	40.73	39.74	40.25	95,000	34.52
Jun 3, 2013	40.00	40.57	39.70	40.36	88,100	34.62
May 31, 2013	39.60	39.97	39.50	39.70	58,300	34.05
May 30, 2013	39.93	40.23	39.62	39.62	45,900	33.98
May 29, 2013	40.60	40.60	39.62	39.68	90,900	34.03
May 28, 2013	40.37	40.89	40.24	40.27	71,900	34.54
May 24, 2013	39.98	40.31	39.72	40.23	63,700	34.51
May 23, 2013	40.00	40.41	39.60	40.28	60,300	34.55
May 22, 2013	41.33	41.33	40.15	40.30	92,700	34.57
May 21, 2013	40.52	41.22	40.35	41.16	112,900	35.30
May 20, 2013	40.34	41.11	40.12	40.30	124,300	34.57
May 17, 2013	37.88	40.39	37.80	39.70	201,600	34.05
May 16, 2013	38.01	38.35	37.70	37.81	54,800	32.43
May 15, 2013	37.84	38.11	37.65	38.02	27,700	32.61
May 14, 2013	37.64	38.19	37.49	38.00	50,700	32.59
May 13, 2013	37.72	37.87	37.53	37.75	33,300	32.38
May 10, 2013	37.68	37.93	37.44	37.87	35,000	32.48
May 9, 2013	37.75	38.32	37.69	37.80	40,400	32.42
May 8, 2013	38.04	38.19	37.75	37.96	50,400	32.56
May 7, 2013	37.76	38.00	37.43	37.86	39,500	32.47
May 6, 2013	37.48	37.87	37.34	37.70	63,500	32.34
May 3, 2013	38.16	38.85	37.00	37.38	153,900	32.06
May 2, 2013	38.14	38.58	38.02	38.47	43,600	33.00
May 1, 2013	38.25	38.59	38.04	38.17	43,600	32.74
Apr 30, 2013	37.83	38.49	37.83	38.44	45,600	32.97
Apr 29, 2013	37.66	37.96	37.49	37.92	38,100	32.52
Apr 26, 2013	38.00	38.19	37.71	37.89	25,400	32.50
Apr 25, 2013	37.20	38.16	37.08	38.13	64,900	32.70
Apr 24, 2013	36.97	37.25	36.86	37.24	45,700	31.94
Apr 23, 2013	37.19	37.29	36.78	37.25	62,300	31.95
Apr 22, 2013	37.17	37.30	36.63	37.17	80,800	31.88
Apr 19, 2013	37.35	37.42	37.06	37.21	39,800	31.92
Apr 18, 2013	37.11	37.60	37.11	37.23	53,200	31.93
Apr 17, 2013	37.14	37.30	36.67	36.92	60,800	31.67
Apr 16, 2013	37.20	37.44	36.82	37.35	45,800	32.04
Apr 15, 2013	37.44	37.60	36.78	36.90	93,800	31.65
Apr 12, 2013	37.29	37.83	37.09	37.74	66,700	32.37
Apr 11, 2013	37.33	37.64	37.26	37.51	41,400	32.17
Apr 10, 2013	36.38	37.33	36.29	37.19	58,500	31.90
Apr 9, 2013	36.75	36.75	36.25	36.38	94,500	31.20
Apr 8, 2013	36.57	36.83	36.30	36.81	30,800	31.57
Apr 5, 2013	36.08	36.56	35.79	36.53	70,600	31.33
Apr 4, 2013	36.47	36.75	36.21	36.41	39,100	31.23
Apr 3, 2013	36.31	36.72	36.20	36.52	72,500	31.32
Apr 2, 2013	36.35	36.64	36.29	36.38	37,500	31.20
Apr 1, 2013	36.00	36.36	35.92	36.34	62,500	31.17
Mar 28, 2013	36.30	36.30	35.89	36.00	96,200	30.88
Mar 27, 2013	35.83	36.22	35.82	36.22	77,200	31.07
Mar 26, 2013	36.34	36.54	35.81	36.05	46,200	30.92
Mar 25, 2013	35.64	36.20	35.36	36.19	85,200	31.04
Mar 22, 2013	35.37	35.76	35.37	35.58	70,100	30.52
Mar 21, 2013	35.76	36.03	35.38	35.50	60,800	30.45
Mar 20, 2013	36.10	36.24	35.82	35.95	55,600	30.83
Mar 19, 2013	35.95	36.13	35.64	35.94	63,200	30.83
Mar 18, 2013	35.81	36.34	35.71	35.95	81,000	30.83
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On USM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

United States Cellular Corporation (USM)