Skip to main content
Celanese Corporation (CE)
NYSE: CE · Real-Time Price · USD
74.94
+2.04 (2.80%)
Nov 21, 2024, 2:49 PM EST - Market open

Celanese Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 2024132.95141.34132.01139.82139.057.53%2,121,012
Sep 25, 2024133.20133.23129.47130.03129.32-1.91%624,384
Sep 24, 2024129.80133.69129.40132.56131.833.78%961,605
Sep 23, 2024127.34128.11126.42127.73127.030.65%987,951
Sep 20, 2024128.98129.39126.34126.90126.20-2.45%3,459,852
Sep 19, 2024130.16131.76128.83130.09129.382.94%1,177,112
Sep 18, 2024125.99128.96124.95126.37125.680.49%952,218
Sep 17, 2024124.59127.14124.34125.76125.071.58%840,322
Sep 16, 2024123.14125.14122.39123.80123.120.54%673,551
Sep 13, 2024121.14123.70120.74123.14122.472.72%914,113
Sep 12, 2024120.47121.09118.87119.88119.22-0.51%651,486
Sep 11, 2024119.45120.67116.88120.50119.841.12%1,064,594
Sep 10, 2024120.39120.57118.00119.16118.51-1.00%1,405,135
Sep 9, 2024120.44121.82120.14120.36119.700.27%1,102,568
Sep 6, 2024121.07122.29119.63120.04119.38-1.15%1,048,136
Sep 5, 2024123.68123.88120.90121.44120.77-2.31%1,082,532
Sep 4, 2024125.25126.21124.15124.31123.63-0.75%767,047
Sep 3, 2024128.55129.75125.22125.25124.56-4.10%991,449
Aug 30, 2024130.98131.15128.61130.60129.880.42%924,747
Aug 29, 2024130.65131.39128.36130.06129.350.96%917,019
Aug 28, 2024130.06131.27128.65128.82128.11-1.66%650,385
Aug 27, 2024131.26131.55130.06130.99130.27-0.39%458,368
Aug 26, 2024133.02134.10131.30131.50130.78-0.36%571,828
Aug 23, 2024130.54133.43130.16131.97131.251.88%725,090
Aug 22, 2024130.17131.02128.98129.53128.82-0.92%583,361
Aug 21, 2024130.18131.09129.40130.73130.011.74%734,153
Aug 20, 2024129.41130.18128.34128.50127.80-0.93%429,539
Aug 19, 2024129.38130.18128.59129.71129.000.50%466,818
Aug 16, 2024128.93129.39127.68129.06128.35-0.21%684,137
Aug 15, 2024128.00130.05127.89129.33128.622.86%812,507
Aug 14, 2024127.60128.24125.29125.74125.05-1.09%903,541
Aug 13, 2024125.78127.22125.26127.13126.431.55%1,017,480
Aug 12, 2024126.14126.45124.42125.19124.50-1.04%912,190
Aug 9, 2024126.45127.81124.67126.50125.810.08%942,085
Aug 8, 2024126.07127.35126.07126.40125.711.09%1,191,250
Aug 7, 2024129.34129.53124.83125.04124.36-1.61%1,145,295
Aug 6, 2024126.86130.44126.60127.09126.390.87%1,443,527
Aug 5, 2024126.33127.64124.67125.99125.30-4.23%1,622,779
Aug 2, 2024130.43133.33128.18131.55130.83-4.36%1,558,092
Aug 1, 2024141.48144.59136.56137.55136.80-2.55%1,067,681
Jul 31, 2024140.55143.90140.02141.15140.381.22%900,295
Jul 30, 2024138.11140.34138.11139.45138.690.22%599,579
Jul 29, 2024139.50139.88137.99139.14137.690.04%520,192
Jul 26, 2024137.94139.38136.32139.08137.631.59%718,328
Jul 25, 2024135.72139.61134.63136.90135.470.57%878,699
Jul 24, 2024138.81140.14135.87136.13134.71-1.96%504,427
Jul 23, 2024140.04140.04137.95138.85137.40-0.63%752,253
Jul 22, 2024139.83139.96137.46139.73138.270.63%533,481
Jul 19, 2024143.00143.00138.36138.86137.41-3.25%982,719
Jul 18, 2024144.61147.32143.35143.52142.02-1.60%641,488
Jul 17, 2024147.06147.86145.38145.86144.34-1.12%727,652
Jul 16, 2024143.21147.81142.99147.51145.973.27%694,416
Jul 15, 2024142.25144.16141.18142.84141.350.42%516,167
Jul 12, 2024139.93142.65138.51142.24140.752.19%898,456
Jul 11, 2024136.85140.20136.85139.19137.743.34%885,186
Jul 10, 2024131.69134.72131.43134.69133.282.50%696,466
Jul 9, 2024133.00133.72131.19131.40130.03-1.93%538,804
Jul 8, 2024133.30134.86133.21133.99132.591.37%864,906
Jul 5, 2024133.67133.67130.92132.18130.80-1.91%1,259,105
Jul 3, 2024133.51135.48133.28134.76133.351.41%439,738
Jul 2, 2024131.68133.37131.40132.88131.490.91%598,885