Celanese Corporation (CE)
NYSE: CE · Real-Time Price · USD
55.46
+0.94 (1.72%)
At close: Jun 6, 2025, 4:00 PM
55.46
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

Celanese Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202555.4655.9354.9055.4655.461.72%1,046,808
Jun 5, 202555.1655.5353.9154.5254.52-0.27%1,538,268
Jun 4, 202554.0054.9653.9754.6754.671.65%1,097,369
Jun 3, 202552.3554.4651.3453.7853.782.48%1,255,620
Jun 2, 202552.8153.0351.3452.4852.48-0.66%1,697,833
May 30, 202554.2954.2952.3052.8352.83-3.08%1,742,884
May 29, 202555.7055.7153.2154.5154.511.08%1,671,498
May 28, 202554.9255.4753.6053.9353.93-2.23%2,244,536
May 27, 202553.7855.8853.3255.1655.165.07%2,420,125
May 23, 202552.5052.7051.3752.5052.50-1.98%1,409,368
May 22, 202552.0753.9851.9053.5653.562.17%1,712,608
May 21, 202552.9553.7352.2652.4252.42-2.42%1,553,803
May 20, 202553.0054.4652.3253.7253.722.38%1,739,751
May 19, 202552.1552.4851.4252.4752.47-1.96%1,497,226
May 16, 202552.2153.5851.5753.5253.522.51%1,513,438
May 15, 202551.4252.3350.5652.2152.21-0.55%1,749,976
May 14, 202553.0753.7252.0552.5052.50-1.78%1,770,943
May 13, 202554.5655.3253.4453.4553.45-1.98%2,364,477
May 12, 202555.3957.9154.5354.5354.536.48%2,941,045
May 9, 202552.3953.1950.7151.2151.21-0.97%2,396,600
May 8, 202548.8252.2748.7651.7151.716.73%2,971,589
May 7, 202548.6749.7747.6848.4548.45-1.22%3,796,742
May 6, 202547.6249.5846.7949.0549.059.56%6,192,288
May 5, 202545.3545.5544.1244.7744.77-2.57%6,417,513
May 2, 202546.3847.0045.2945.9545.951.21%2,097,240
May 1, 202544.5545.7143.8745.4045.402.00%2,583,470
Apr 30, 202543.4844.7142.5944.5144.510.07%3,418,913
Apr 29, 202543.9344.7043.6144.4844.481.53%5,251,008
Apr 28, 202543.8445.2743.2743.8143.810.64%2,875,950
Apr 25, 202542.7643.6242.5043.5343.50-0.41%2,317,587
Apr 24, 202541.8944.1641.4243.7143.685.10%2,176,743
Apr 23, 202544.8445.4241.4141.5941.560.07%1,647,986
Apr 22, 202539.9341.6839.9341.5641.535.72%2,534,632
Apr 21, 202539.7340.0038.7139.3139.28-1.95%2,830,611
Apr 17, 202537.7140.1637.6540.0940.066.82%2,591,485
Apr 16, 202537.8538.7736.8237.5337.50-1.05%3,147,305
Apr 15, 202538.9039.6937.9037.9337.90-3.22%2,606,761
Apr 14, 202539.0440.1838.3239.1939.162.11%3,735,324
Apr 11, 202536.9538.5936.3038.3838.352.13%4,045,895
Apr 10, 202541.5041.5036.9537.5837.55-14.40%4,331,274
Apr 9, 202536.6645.2436.2943.9043.8717.10%6,193,718
Apr 8, 202542.7443.1836.6837.4937.46-7.45%5,295,081
Apr 7, 202539.1042.8736.7540.5140.48-1.17%5,594,645
Apr 4, 202545.3245.3239.6240.9940.96-13.16%5,316,050
Apr 3, 202553.7153.9647.1047.2047.17-16.58%4,206,456
Apr 2, 202554.9756.9854.7856.5856.541.62%1,803,485
Apr 1, 202556.6456.6454.8655.6855.64-1.92%2,092,747
Mar 31, 202556.6257.2655.2156.7756.73-0.75%2,272,526
Mar 28, 202558.2758.5256.6757.2057.16-1.77%2,553,459
Mar 27, 202556.2058.6155.4258.2358.19-1.57%2,687,974