Celanese Corporation (CE)
NYSE: CE · Real-Time Price · USD
56.55
+0.94 (1.69%)
Jun 26, 2025, 4:00 PM - Market closed

Celanese Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202556.2657.1555.8656.5556.551.69%1,410,494
Jun 25, 202556.0556.1054.8655.6155.61-0.73%852,318
Jun 24, 202555.4956.7055.2156.0256.022.60%1,067,553
Jun 23, 202552.8954.7452.5154.6054.602.04%1,753,723
Jun 20, 202554.3754.5253.4353.5153.51-1.62%1,259,253
Jun 18, 202554.1455.1453.9854.3954.39-0.17%1,527,089
Jun 17, 202555.6855.8754.4654.4854.48-3.13%1,229,018
Jun 16, 202555.7856.2954.5656.2456.242.95%1,802,508
Jun 13, 202555.5857.0454.3254.6354.63-3.94%1,737,158
Jun 12, 202556.7357.6756.0056.8756.87-2.27%1,218,724
Jun 11, 202560.0060.3657.8758.1958.19-1.97%1,863,083
Jun 10, 202557.5759.9757.0659.3659.364.31%2,163,003
Jun 9, 202556.0058.1556.0056.9156.912.61%2,098,849
Jun 6, 202555.4655.9354.9055.4655.461.72%1,078,405
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