Skip to main content
Celanese Corporation (CE)
NYSE: CE · Real-Time Price · USD
68.25
+1.22 (1.82%)
Dec 20, 2024, 4:00 PM EST - Market closed

Celanese Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202466.7868.6066.7368.2568.251.82%7,876,527
Dec 19, 202468.1568.7466.9967.0367.03-1.34%2,354,500
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%2,724,600
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, 202472.8476.1772.3375.0075.002.88%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%4,904,500
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%2,590,300
Nov 13, 202475.9176.4073.5574.0074.00-2.26%3,144,635
Nov 12, 202477.5278.1075.2675.7175.71-3.69%3,882,100
Nov 11, 202483.8084.3778.4478.6178.61-7.30%4,732,348
Nov 8, 202488.6089.2484.7584.8084.80-5.48%4,420,700
Nov 7, 202492.9492.9489.1289.7289.72-2.94%3,369,222
Nov 6, 202493.0093.3091.4192.4492.441.58%4,808,700
Nov 5, 202499.86102.0090.5191.0091.00-26.32%10,733,500
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, 2024128.09128.57126.77126.88126.18-2.38%811,541
Oct 28, 2024129.78130.51129.10129.97129.250.85%418,400
Oct 25, 2024129.99130.94128.79128.87128.16-0.70%518,830
Oct 24, 2024130.34130.34127.33129.78129.060.65%499,836
Oct 23, 2024130.46131.82127.63128.94128.23-1.86%615,100
Oct 22, 2024133.00133.00130.52131.38130.66-1.22%356,000
Oct 21, 2024135.67135.67132.46133.00132.27-2.18%746,500
Oct 18, 2024136.47136.47134.26135.97135.220.35%460,807
Oct 17, 2024136.20136.55133.32135.49134.740.39%645,203
Oct 16, 2024135.06136.68134.88134.97134.230.90%862,004
Oct 15, 2024134.67136.29133.50133.77133.03-1.39%700,300
Oct 14, 2024135.13135.95133.65135.66134.91-0.38%420,900
Oct 11, 2024134.67137.36134.67136.18135.430.99%509,141
Oct 10, 2024133.32135.31132.91134.85134.111.20%498,300
Oct 9, 2024129.35133.74128.64133.25132.512.99%881,013
Oct 8, 2024132.10132.54128.82129.38128.67-4.57%1,212,839
Oct 7, 2024133.63136.18133.63135.58134.83-0.80%823,414
Oct 4, 2024136.18137.38135.46136.67135.922.07%637,000
Oct 3, 2024133.52134.33131.01133.90133.16-0.72%1,014,900
Oct 2, 2024134.88135.68133.91134.87134.13-0.10%543,500
Oct 1, 2024136.05136.05132.84135.01134.27-0.70%689,643
Sep 30, 2024138.80139.02134.83135.96135.21-2.39%859,200
Sep 27, 2024140.98142.54138.77139.29138.52-0.38%950,000
Sep 26, 2024132.95141.34132.01139.82139.057.53%2,121,012
Sep 25, 2024133.20133.23129.47130.03129.31-1.91%624,400
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%3,459,900
Sep 19, 2024130.16131.76128.82130.09129.372.94%1,177,112
Sep 18, 2024125.99128.96124.95126.37125.670.49%952,218
Sep 17, 2024124.59127.14124.34125.76125.071.58%840,322
Sep 16, 2024123.14125.14122.39123.80123.120.54%673,600
Sep 13, 2024121.14123.70120.74123.14122.462.72%914,113
Sep 12, 2024120.47121.09118.87119.88119.22-0.51%651,500
Sep 11, 2024119.45120.67116.88120.50119.841.12%1,064,600
Sep 10, 2024120.39120.57118.00119.16118.50-1.00%1,405,135
Sep 9, 2024120.44121.82120.14120.36119.700.27%1,102,600
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, 2024125.25126.21124.15124.31123.62-0.75%767,048
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, 2024130.65131.39128.36130.06129.340.96%917,019
Aug 28, 2024130.06131.27128.65128.82128.11-1.66%650,400
Aug 27, 2024131.26131.55130.06130.99130.27-0.39%458,400
Aug 26, 2024133.02134.10131.30131.50130.77-0.36%571,828
Aug 23, 2024130.54133.43130.16131.97131.241.88%725,100
Aug 22, 2024130.17131.02128.98129.53128.82-0.92%583,400
Aug 21, 2024130.18131.09129.40130.73130.011.74%734,200
Aug 20, 2024129.41130.18128.34128.50127.79-0.93%429,539
Aug 19, 2024129.38130.18128.59129.71128.990.50%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%1,017,500
Aug 12, 2024126.14126.45124.42125.19124.50-1.04%912,200
Aug 9, 2024126.45127.81124.67126.50125.800.08%942,100
Aug 8, 2024126.07127.35126.07126.40125.701.09%1,191,300
Aug 7, 2024129.34129.53124.83125.04124.35-1.61%1,145,300
Aug 6, 2024126.86130.44126.60127.09126.390.87%1,443,527
Aug 5, 2024126.33127.64124.67125.99125.29-4.23%1,622,800
Aug 2, 2024130.43133.33128.18131.55130.82-4.36%1,558,100
Aug 1, 2024141.48144.59136.56137.55136.79-2.55%1,067,700