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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 55.46 | 55.93 | 54.90 | 55.46 | 55.46 | 1.72% | 1,046,808 |
Jun 5, 2025 | 55.16 | 55.53 | 53.91 | 54.52 | 54.52 | -0.27% | 1,538,268 |
Jun 4, 2025 | 54.00 | 54.96 | 53.97 | 54.67 | 54.67 | 1.65% | 1,097,369 |
Jun 3, 2025 | 52.35 | 54.46 | 51.34 | 53.78 | 53.78 | 2.48% | 1,255,620 |
Jun 2, 2025 | 52.81 | 53.03 | 51.34 | 52.48 | 52.48 | -0.66% | 1,697,833 |
May 30, 2025 | 54.29 | 54.29 | 52.30 | 52.83 | 52.83 | -3.08% | 1,742,884 |
May 29, 2025 | 55.70 | 55.71 | 53.21 | 54.51 | 54.51 | 1.08% | 1,671,498 |
May 28, 2025 | 54.92 | 55.47 | 53.60 | 53.93 | 53.93 | -2.23% | 2,244,536 |
May 27, 2025 | 53.78 | 55.88 | 53.32 | 55.16 | 55.16 | 5.07% | 2,420,125 |
May 23, 2025 | 52.50 | 52.70 | 51.37 | 52.50 | 52.50 | -1.98% | 1,409,368 |
May 22, 2025 | 52.07 | 53.98 | 51.90 | 53.56 | 53.56 | 2.17% | 1,712,608 |
May 21, 2025 | 52.95 | 53.73 | 52.26 | 52.42 | 52.42 | -2.42% | 1,553,803 |
May 20, 2025 | 53.00 | 54.46 | 52.32 | 53.72 | 53.72 | 2.38% | 1,739,751 |
May 19, 2025 | 52.15 | 52.48 | 51.42 | 52.47 | 52.47 | -1.96% | 1,497,226 |
May 16, 2025 | 52.21 | 53.58 | 51.57 | 53.52 | 53.52 | 2.51% | 1,513,438 |
May 15, 2025 | 51.42 | 52.33 | 50.56 | 52.21 | 52.21 | -0.55% | 1,749,976 |
May 14, 2025 | 53.07 | 53.72 | 52.05 | 52.50 | 52.50 | -1.78% | 1,770,943 |
May 13, 2025 | 54.56 | 55.32 | 53.44 | 53.45 | 53.45 | -1.98% | 2,364,477 |
May 12, 2025 | 55.39 | 57.91 | 54.53 | 54.53 | 54.53 | 6.48% | 2,941,045 |
May 9, 2025 | 52.39 | 53.19 | 50.71 | 51.21 | 51.21 | -0.97% | 2,396,600 |
May 8, 2025 | 48.82 | 52.27 | 48.76 | 51.71 | 51.71 | 6.73% | 2,971,589 |
May 7, 2025 | 48.67 | 49.77 | 47.68 | 48.45 | 48.45 | -1.22% | 3,796,742 |
May 6, 2025 | 47.62 | 49.58 | 46.79 | 49.05 | 49.05 | 9.56% | 6,192,288 |
May 5, 2025 | 45.35 | 45.55 | 44.12 | 44.77 | 44.77 | -2.57% | 6,417,513 |
May 2, 2025 | 46.38 | 47.00 | 45.29 | 45.95 | 45.95 | 1.21% | 2,097,240 |
May 1, 2025 | 44.55 | 45.71 | 43.87 | 45.40 | 45.40 | 2.00% | 2,583,470 |
Apr 30, 2025 | 43.48 | 44.71 | 42.59 | 44.51 | 44.51 | 0.07% | 3,418,913 |
Apr 29, 2025 | 43.93 | 44.70 | 43.61 | 44.48 | 44.48 | 1.53% | 5,251,008 |
Apr 28, 2025 | 43.84 | 45.27 | 43.27 | 43.81 | 43.81 | 0.64% | 2,875,950 |
Apr 25, 2025 | 42.76 | 43.62 | 42.50 | 43.53 | 43.50 | -0.41% | 2,317,587 |
Apr 24, 2025 | 41.89 | 44.16 | 41.42 | 43.71 | 43.68 | 5.10% | 2,176,743 |
Apr 23, 2025 | 44.84 | 45.42 | 41.41 | 41.59 | 41.56 | 0.07% | 1,647,986 |
Apr 22, 2025 | 39.93 | 41.68 | 39.93 | 41.56 | 41.53 | 5.72% | 2,534,632 |
Apr 21, 2025 | 39.73 | 40.00 | 38.71 | 39.31 | 39.28 | -1.95% | 2,830,611 |
Apr 17, 2025 | 37.71 | 40.16 | 37.65 | 40.09 | 40.06 | 6.82% | 2,591,485 |
Apr 16, 2025 | 37.85 | 38.77 | 36.82 | 37.53 | 37.50 | -1.05% | 3,147,305 |
Apr 15, 2025 | 38.90 | 39.69 | 37.90 | 37.93 | 37.90 | -3.22% | 2,606,761 |
Apr 14, 2025 | 39.04 | 40.18 | 38.32 | 39.19 | 39.16 | 2.11% | 3,735,324 |
Apr 11, 2025 | 36.95 | 38.59 | 36.30 | 38.38 | 38.35 | 2.13% | 4,045,895 |
Apr 10, 2025 | 41.50 | 41.50 | 36.95 | 37.58 | 37.55 | -14.40% | 4,331,274 |
Apr 9, 2025 | 36.66 | 45.24 | 36.29 | 43.90 | 43.87 | 17.10% | 6,193,718 |
Apr 8, 2025 | 42.74 | 43.18 | 36.68 | 37.49 | 37.46 | -7.45% | 5,295,081 |
Apr 7, 2025 | 39.10 | 42.87 | 36.75 | 40.51 | 40.48 | -1.17% | 5,594,645 |
Apr 4, 2025 | 45.32 | 45.32 | 39.62 | 40.99 | 40.96 | -13.16% | 5,316,050 |
Apr 3, 2025 | 53.71 | 53.96 | 47.10 | 47.20 | 47.17 | -16.58% | 4,206,456 |
Apr 2, 2025 | 54.97 | 56.98 | 54.78 | 56.58 | 56.54 | 1.62% | 1,803,485 |
Apr 1, 2025 | 56.64 | 56.64 | 54.86 | 55.68 | 55.64 | -1.92% | 2,092,747 |
Mar 31, 2025 | 56.62 | 57.26 | 55.21 | 56.77 | 56.73 | -0.75% | 2,272,526 |
Mar 28, 2025 | 58.27 | 58.52 | 56.67 | 57.20 | 57.16 | -1.77% | 2,553,459 |
Mar 27, 2025 | 56.20 | 58.61 | 55.42 | 58.23 | 58.19 | -1.57% | 2,687,974 |