Skip to main content
Celanese Corporation (CE)
NYSE: CE · Real-Time Price · USD
52.76
+0.15 (0.29%)
At close: Feb 21, 2025, 4:00 PM
52.75
-0.01 (-0.02%)
After-hours: Feb 21, 2025, 7:38 PM EST

Celanese Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202553.5553.6551.2452.7652.760.29%5,330,917
Feb 20, 202554.8354.8351.5252.6152.61-4.19%6,258,693
Feb 19, 202555.4058.8552.9754.9154.91-21.46%13,110,568
Feb 18, 202568.5170.3068.3569.9169.912.72%3,209,472
Feb 14, 202568.2470.5167.7568.0668.064.23%3,262,265
Feb 13, 202566.7567.0065.1665.3065.30-1.67%1,916,679
Feb 12, 202566.1567.4765.6566.4166.41-0.60%1,605,048
Feb 11, 202566.7167.8665.9066.8166.81-0.21%1,864,822
Feb 10, 202568.6868.7366.9466.9566.95-1.62%1,461,646
Feb 7, 202569.0569.0767.8268.0568.05-1.22%1,264,878
Feb 6, 202570.7371.2568.5368.8968.89-1.50%2,525,143
Feb 5, 202571.0871.1369.5769.9469.94-2.00%2,059,555
Feb 4, 202569.3571.8369.3571.3771.373.78%2,506,038
Feb 3, 202569.0370.2666.5468.7768.77-3.20%3,285,376
Jan 31, 202571.7272.6270.5171.0471.04-1.57%5,392,069
Jan 30, 202570.9772.4669.4572.1772.171.73%2,193,458
Jan 29, 202571.7072.2470.7470.9470.94-1.29%1,104,588
Jan 28, 202574.4275.3071.6071.8771.87-3.04%2,024,691
Jan 27, 202575.0075.8473.6774.1274.120.15%1,993,883
Jan 24, 202574.3874.6172.9574.0174.010.38%1,704,707
Jan 23, 202573.1173.9472.7373.7373.730.92%1,312,681
Jan 22, 202574.0274.2772.9973.0673.06-1.30%1,873,675
Jan 21, 202573.2674.8473.2674.0274.021.94%2,543,850
Jan 17, 202572.3272.7771.5472.6172.610.99%1,737,593
Jan 16, 202570.6972.0270.2171.9071.901.25%1,316,706
Jan 15, 202572.0072.2370.2371.0171.010.01%2,028,551
Jan 14, 202570.6372.0870.1371.0071.005.37%2,292,171
Jan 13, 202565.2767.5364.9767.3867.383.65%1,667,104
Jan 10, 202564.5565.7564.0565.0165.010.11%1,939,841
Jan 8, 202565.6365.7164.3664.9464.94-2.05%2,651,829
Jan 7, 202566.1067.9565.7966.3066.300.38%1,789,998
Jan 6, 202566.5167.9965.5066.0566.05-0.12%3,530,050
Jan 3, 202568.5368.9466.1166.1366.13-3.35%1,866,736
Jan 2, 202569.5170.7968.2168.4268.42-1.14%1,825,708
Dec 31, 202468.5069.7468.3169.2169.211.45%1,193,210
Dec 30, 202468.4868.5767.0568.2268.22-0.79%1,698,707
Dec 27, 202468.8470.1468.2868.7668.76-0.56%2,000,760
Dec 26, 202468.3469.2768.0669.1569.151.10%1,222,128
Dec 24, 202469.1769.4168.1468.4068.40-1.16%1,487,187
Dec 23, 202468.4969.6368.1569.2069.201.39%2,011,601
Dec 20, 202466.7868.6066.7368.2568.251.82%7,876,543
Dec 19, 202468.1568.7466.9967.0367.03-1.34%2,354,495
Dec 18, 202468.4170.0967.6567.9467.94-0.69%3,003,442
Dec 17, 202467.8368.7567.5168.4168.410.37%2,237,740
Dec 16, 202467.6169.0867.4068.1668.16-0.61%3,099,662
Dec 13, 202468.1068.6967.0368.5868.58-0.39%2,360,283
Dec 12, 202468.6269.3267.8668.8568.851.19%2,005,464
Dec 11, 202469.6169.7567.6468.0468.04-2.31%2,724,584
Dec 10, 202471.4272.3369.5369.6569.65-3.82%2,780,764
Dec 9, 202472.2575.4172.0372.4272.422.67%3,305,056
Dec 6, 202470.2570.6268.8870.5470.541.58%2,854,823
Dec 5, 202471.5071.5069.0269.4469.44-2.06%5,437,142
Dec 4, 202471.8172.1670.4070.9070.90-2.21%2,735,779
Dec 3, 202474.5574.7772.2172.5072.50-2.32%2,179,260
Dec 2, 202473.4474.3972.7074.2274.221.38%2,798,036
Nov 29, 202472.7474.4572.5073.2173.210.41%2,884,923
Nov 27, 202473.1174.4972.8472.9172.910.08%1,559,110
Nov 26, 202475.4575.8872.7772.8572.85-4.77%2,417,469
Nov 25, 202475.1877.4374.7076.5076.502.41%2,691,802
Nov 22, 202474.9876.1074.5774.7074.70-0.40%2,839,209
Nov 21, 202472.8476.1772.3475.0075.002.88%5,050,436
Nov 20, 202472.0073.2271.3872.9072.900.97%3,538,965
Nov 19, 202471.5073.4171.4572.2072.20-1.10%4,904,461
Nov 18, 202474.0274.1772.8073.0073.00-1.06%2,820,441
Nov 15, 202474.1274.7672.7873.7873.78-0.22%2,374,629
Nov 14, 202474.3074.8372.9473.9473.94-0.08%2,590,255
Nov 13, 202475.9176.4073.5574.0074.00-2.26%3,144,635
Nov 12, 202477.5278.1075.2675.7175.71-3.69%3,882,057
Nov 11, 202483.8084.3778.4478.6178.61-7.30%4,732,348
Nov 8, 202488.6089.2484.7584.8084.80-5.48%4,420,699
Nov 7, 202492.9492.9489.1289.7289.72-2.94%3,369,222
Nov 6, 202493.0093.3091.4192.4492.441.58%4,808,677
Nov 5, 202499.86102.0090.5191.0091.00-26.32%10,733,470
Nov 4, 2024126.05126.36123.48123.50123.50-1.05%1,337,404
Nov 1, 2024125.63126.73124.57124.81124.81-0.92%935,923
Oct 31, 2024127.17127.57125.83125.97125.97-0.83%674,535
Oct 30, 2024126.33129.07125.39127.02127.020.11%757,723
Oct 29, 2024128.09128.58126.77126.88126.19-2.38%811,541
Oct 28, 2024129.78130.51129.10129.97129.260.85%418,354
Oct 25, 2024129.99130.94128.79128.87128.16-0.70%518,830
Oct 24, 2024130.34130.34127.33129.78129.070.65%499,836
Oct 23, 2024130.46131.82127.63128.94128.23-1.86%615,094
Oct 22, 2024133.00133.00130.52131.38130.66-1.22%355,992
Oct 21, 2024135.67135.67132.46133.00132.27-2.18%746,487
Oct 18, 2024136.47136.47134.26135.97135.230.35%460,807
Oct 17, 2024136.20136.55133.32135.49134.750.39%645,203
Oct 16, 2024135.06136.68134.88134.97134.230.90%862,004
Oct 15, 2024134.67136.29133.50133.77133.04-1.39%700,290
Oct 14, 2024135.13135.95133.65135.66134.92-0.38%420,787
Oct 11, 2024134.67137.36134.67136.18135.430.99%509,141
Oct 10, 2024133.32135.31132.91134.85134.111.20%498,276
Oct 9, 2024129.35133.74128.64133.25132.522.99%881,013
Oct 8, 2024132.10132.54128.83129.38128.67-4.57%1,212,839
Oct 7, 2024133.63136.18133.63135.58134.84-0.80%823,414
Oct 4, 2024136.18137.38135.46136.67135.922.07%636,978
Oct 3, 2024133.52134.33131.01133.90133.17-0.72%1,014,857
Oct 2, 2024134.88135.68133.91134.87134.13-0.10%543,496
Oct 1, 2024136.05136.05132.84135.01134.27-0.70%689,643
Sep 30, 2024138.80139.02134.83135.96135.22-2.39%859,200
Sep 27, 2024140.98142.54138.77139.29138.53-0.38%949,956