Singapore markets open in 5 hours 15 minutes

Celanese Corporation (CE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
152.87+1.28 (+0.84%)
At close: 04:00PM EDT
152.87 -0.10 (-0.07%)
After hours: 04:02PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024152.89153.47152.41152.87152.87423,600
23 May 2024154.08154.08150.85151.59151.59550,100
22 May 2024154.09154.54151.92153.21153.21637,400
21 May 2024156.20156.50155.19155.43155.43363,500
20 May 2024157.30157.74155.53156.53156.53663,300
17 May 2024157.35158.07156.33157.34157.34511,900
16 May 2024158.50158.60155.37155.67155.67713,700
15 May 2024161.28161.44157.89158.58158.58724,900
14 May 2024160.96161.94158.77159.71159.71676,000
13 May 2024158.62160.65157.86160.24160.24905,300
10 May 2024161.50161.50156.64156.69156.69767,500
09 May 2024167.56169.50158.32161.42161.421,481,500
08 May 2024161.53163.76161.19163.27163.27740,800
07 May 2024159.98163.89159.98162.73162.73754,500
06 May 2024158.42159.11156.89159.08159.08369,600
03 May 2024158.52159.65156.73157.17157.17449,800
02 May 2024155.85157.60153.48156.38156.38518,800
01 May 2024154.67157.83153.35154.44154.44580,000
30 Apr 2024156.30157.25153.39153.61153.61390,400
29 Apr 2024155.45157.69155.45157.60157.60442,700
26 Apr 2024153.90155.74153.20154.49154.49437,700
26 Apr 20240.7 Dividend
25 Apr 2024154.51154.53152.04153.89153.19676,200
24 Apr 2024156.05157.11154.02155.43154.72597,900
23 Apr 2024153.79156.91153.79156.05155.34474,300
22 Apr 2024154.78156.62153.52154.94154.24430,000
19 Apr 2024155.14157.04153.75154.45153.75524,100
18 Apr 2024155.69156.04153.01154.62153.92407,700
17 Apr 2024156.71156.95153.88154.49153.79395,300
16 Apr 2024154.68156.00153.54154.93154.23816,000
15 Apr 2024157.90158.54154.27155.78155.07815,300
12 Apr 2024158.76158.99154.68156.04155.33690,400
11 Apr 2024160.28161.99158.82160.38159.65624,600
10 Apr 2024162.78163.37158.67160.07159.34958,200
09 Apr 2024167.36167.36164.83166.28165.52795,400
08 Apr 2024163.00165.21163.00164.72163.97650,500
05 Apr 2024162.93163.35160.15162.62161.88922,100
04 Apr 2024169.00171.14163.18163.31162.571,067,800
03 Apr 2024169.65171.68168.85171.27170.49885,800
02 Apr 2024170.74170.74168.03168.98168.21707,400
01 Apr 2024172.10172.10170.03171.14170.36551,800
28 Mar 2024170.00172.16169.71171.86171.08686,500
27 Mar 2024167.98169.73167.36169.64168.87491,000
26 Mar 2024168.26169.64166.34166.43165.67363,900
25 Mar 2024165.42168.60165.41167.91167.15900,500
22 Mar 2024168.56169.51165.40165.41164.66769,200
21 Mar 2024166.60168.59165.04168.34167.57721,300
20 Mar 2024162.37166.35161.15165.45164.70739,600
19 Mar 2024162.00162.85160.59162.15161.41694,200
18 Mar 2024161.25163.82160.80162.31161.571,171,500
15 Mar 2024156.49160.48156.49160.05159.321,192,300
14 Mar 2024156.85159.48156.37157.76157.04968,800
13 Mar 2024156.75158.58155.89157.85157.13456,000
12 Mar 2024158.17158.27155.11156.56155.85461,900
11 Mar 2024156.55158.08154.58157.43156.71510,800
08 Mar 2024157.80157.94154.71155.49154.78483,700
07 Mar 2024153.00158.61153.00156.66155.95776,600
06 Mar 2024153.96154.32150.50151.49150.80503,700
05 Mar 2024152.69154.65151.14151.61150.92426,900
04 Mar 2024153.23156.53153.23154.89154.19627,700
01 Mar 2024152.00153.54151.28153.46152.76611,000
29 Feb 2024150.32152.44149.99151.97151.28748,700
28 Feb 2024148.69150.66147.53149.42148.74657,900
27 Feb 2024150.99151.12149.08149.59148.91704,300
26 Feb 2024151.42151.42148.07150.13149.451,355,300
23 Feb 2024150.32151.45148.66149.38148.70949,700
22 Feb 2024149.97151.09147.82149.54148.861,226,500
21 Feb 2024147.11152.60137.64150.38149.701,935,000
20 Feb 2024149.33151.12147.64149.37148.691,203,200
16 Feb 2024150.97153.15150.67151.06150.37496,900
16 Feb 20240.7 Dividend
15 Feb 2024149.20152.56149.09152.10150.71605,100
14 Feb 2024147.37149.12146.23148.15146.80472,100
13 Feb 2024148.28148.28143.80145.51144.18978,600
12 Feb 2024149.57153.22149.51151.66150.28570,100
09 Feb 2024148.45149.06147.27148.92147.56435,700
08 Feb 2024148.78149.72146.92148.90147.54460,400
07 Feb 2024148.25149.28147.03149.01147.65369,300
06 Feb 2024145.71149.73145.50147.87146.52793,600
05 Feb 2024146.25146.31144.02144.50143.18858,400
02 Feb 2024145.49147.43142.84146.97145.63757,900
01 Feb 2024147.32147.92143.93147.90146.55616,100
31 Jan 2024150.44151.38146.24146.29144.95755,200
30 Jan 2024147.10150.98147.10150.39149.02682,100
29 Jan 2024145.79147.68144.16147.53146.18510,000
26 Jan 2024145.99146.59145.12146.14144.81582,500
25 Jan 2024145.19145.51142.76145.37144.04639,600
24 Jan 2024146.17147.35142.95143.30141.99677,800
23 Jan 2024146.78147.88145.44146.31144.97616,900
22 Jan 2024144.62146.60144.27145.28143.95661,400
19 Jan 2024145.85146.55143.47145.13143.80581,200
18 Jan 2024143.75145.78142.73145.58144.25639,200
17 Jan 2024142.25143.36141.56142.81141.51595,800
16 Jan 2024144.38145.61142.79144.56143.24701,900
12 Jan 2024149.22149.22145.66147.37146.02478,800
11 Jan 2024148.68149.61146.47147.38146.03674,100
10 Jan 2024146.50149.72146.49148.99147.63676,200
09 Jan 2024147.90148.54145.99147.60146.25735,500
08 Jan 2024149.77149.98148.31149.16147.80960,400
05 Jan 2024149.22152.48148.12150.13148.76740,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...