Mail

CE - Celanese Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	112.94	114.92	112.78	114.67	114.67	50,128
05 Jun 2023	114.14	115.33	112.83	113.88	113.88	1,471,100
02 Jun 2023	108.48	115.03	107.96	114.69	114.69	2,098,000
01 Jun 2023	104.22	106.42	103.45	106.10	106.10	1,097,900
31 May 2023	106.99	107.27	103.23	104.02	104.02	4,347,300
30 May 2023	107.28	108.34	106.32	108.00	108.00	1,687,200
26 May 2023	107.02	107.56	105.77	107.42	107.42	1,144,000
25 May 2023	106.71	106.92	103.90	106.26	106.26	1,594,100
24 May 2023	108.95	108.99	106.06	106.90	106.90	1,567,500
23 May 2023	107.87	109.97	107.40	108.18	108.18	1,054,300
22 May 2023	107.30	109.13	106.82	108.50	108.50	945,500
19 May 2023	108.28	108.28	106.33	107.38	107.38	1,127,000
18 May 2023	105.67	107.67	105.10	107.51	107.51	1,010,200
17 May 2023	103.75	106.22	103.19	105.71	105.71	1,029,100
16 May 2023	104.66	105.34	102.54	102.82	102.82	1,283,100
15 May 2023	101.59	105.33	100.79	105.22	105.22	1,515,600
12 May 2023	101.49	102.20	100.16	100.79	100.79	1,338,500
11 May 2023	100.53	103.79	100.44	101.23	101.23	2,706,200
10 May 2023	106.19	107.13	99.33	102.93	102.93	3,777,900
09 May 2023	104.73	105.35	103.97	104.54	104.54	1,758,700
08 May 2023	107.00	107.00	105.30	106.01	106.01	1,568,300
05 May 2023	103.47	105.94	103.02	105.90	105.90	1,293,200
04 May 2023	100.44	102.11	99.44	101.15	101.15	1,483,700
03 May 2023	102.08	102.70	99.76	100.70	100.70	1,078,500
02 May 2023	103.17	103.21	99.84	102.03	102.03	873,900
01 May 2023	106.20	106.59	104.34	104.63	104.63	887,000
28 Apr 2023	102.32	107.79	102.32	106.24	106.24	1,247,200
28 Apr 2023	0.7 Dividend
27 Apr 2023	101.35	103.41	100.46	103.41	102.71	1,336,900
26 Apr 2023	100.35	101.63	99.58	100.46	99.78	869,400
25 Apr 2023	104.16	104.16	99.88	100.51	99.83	1,026,500
24 Apr 2023	104.96	105.70	104.45	105.68	104.96	719,200
21 Apr 2023	106.37	106.59	103.85	104.60	103.89	1,033,800
20 Apr 2023	107.57	108.12	105.94	106.80	106.08	741,500
19 Apr 2023	108.60	109.31	107.17	109.11	108.37	469,800
18 Apr 2023	111.67	111.67	109.09	109.48	108.74	489,800
17 Apr 2023	110.85	110.98	108.44	110.61	109.86	551,000
14 Apr 2023	111.34	112.74	110.25	110.72	109.97	892,800
13 Apr 2023	110.00	111.17	108.88	110.99	110.24	862,500
12 Apr 2023	111.05	112.19	108.90	109.66	108.92	1,068,900
11 Apr 2023	108.27	109.97	107.77	108.88	108.14	1,097,800
10 Apr 2023	105.93	107.70	105.62	107.39	106.66	555,500
06 Apr 2023	106.17	106.63	104.89	106.03	105.31	690,000
05 Apr 2023	105.22	106.94	104.37	106.82	106.10	798,900
04 Apr 2023	109.09	109.09	105.34	106.25	105.53	1,241,600
03 Apr 2023	110.00	111.70	108.65	109.09	108.35	881,900
31 Mar 2023	106.43	108.96	106.43	108.89	108.15	720,400
30 Mar 2023	107.53	107.90	105.37	106.39	105.67	729,100
29 Mar 2023	105.14	106.13	104.72	105.92	105.20	845,300
28 Mar 2023	103.43	104.37	102.87	103.30	102.60	535,300
27 Mar 2023	103.29	104.43	102.31	103.26	102.56	927,900
24 Mar 2023	98.00	101.68	97.12	101.58	100.89	2,070,000
23 Mar 2023	101.02	102.76	98.53	99.55	98.88	1,063,700
22 Mar 2023	104.83	105.43	100.72	100.92	100.24	1,176,900
21 Mar 2023	105.50	107.54	104.99	105.17	104.46	1,052,000
20 Mar 2023	103.82	104.58	102.14	103.00	102.30	2,215,100
17 Mar 2023	103.94	103.96	102.02	103.00	102.30	3,587,800
16 Mar 2023	100.36	104.68	99.92	104.36	103.65	1,764,100
15 Mar 2023	103.96	104.13	100.32	102.31	101.62	2,656,500
14 Mar 2023	108.25	108.86	106.06	108.00	107.27	2,339,400
13 Mar 2023	106.74	108.38	104.70	105.24	104.53	1,390,300
10 Mar 2023	113.68	113.68	107.48	109.14	108.40	1,524,200
09 Mar 2023	118.11	119.40	113.57	113.68	112.91	1,018,900
08 Mar 2023	117.69	118.95	116.78	117.96	117.16	1,199,200
07 Mar 2023	119.83	120.48	117.07	117.67	116.87	926,600
06 Mar 2023	124.22	124.22	119.99	120.10	119.29	1,229,200
03 Mar 2023	124.49	125.24	123.10	124.54	123.70	1,262,900
02 Mar 2023	119.79	123.97	119.18	123.56	122.72	1,492,700
01 Mar 2023	116.31	121.66	116.31	119.71	118.90	1,370,100
28 Feb 2023	116.79	117.76	116.10	116.23	115.44	1,398,400
27 Feb 2023	120.00	122.76	117.31	117.46	116.66	1,425,500
24 Feb 2023	112.26	120.00	110.15	117.72	116.92	3,192,900
23 Feb 2023	114.80	115.75	113.03	114.78	114.00	940,700
22 Feb 2023	113.36	115.02	113.25	114.22	113.45	633,000
21 Feb 2023	117.85	117.85	111.79	113.15	112.38	1,396,900
17 Feb 2023	120.02	120.37	117.97	118.90	118.10	528,100
17 Feb 2023	0.7 Dividend
16 Feb 2023	121.11	123.12	119.74	121.23	119.71	670,300
15 Feb 2023	120.54	122.90	120.21	122.89	121.35	649,100
14 Feb 2023	120.87	123.60	120.28	122.08	120.55	885,100
13 Feb 2023	120.08	122.48	118.81	121.95	120.43	688,900
10 Feb 2023	119.48	119.99	118.15	119.88	118.38	538,100
09 Feb 2023	122.94	124.05	119.73	120.25	118.75	582,500
08 Feb 2023	122.44	123.54	120.56	121.50	119.98	580,700
07 Feb 2023	121.48	124.45	121.12	123.91	122.36	558,600
06 Feb 2023	124.00	124.45	121.72	122.12	120.59	857,700
03 Feb 2023	125.00	126.87	124.94	125.45	123.88	706,800
02 Feb 2023	125.57	128.35	124.53	126.77	125.18	977,000
01 Feb 2023	122.42	126.70	122.25	124.98	123.42	1,009,900
31 Jan 2023	122.55	123.54	121.07	123.20	121.66	1,105,700
30 Jan 2023	118.72	122.58	118.72	121.95	120.43	973,200
27 Jan 2023	119.20	120.84	119.00	120.50	118.99	889,800
26 Jan 2023	121.16	121.30	118.50	120.44	118.93	953,400
25 Jan 2023	120.38	121.48	118.74	121.47	119.95	627,200
24 Jan 2023	121.60	123.36	120.85	122.33	120.80	581,600
23 Jan 2023	121.70	123.17	121.04	122.95	121.41	665,100
20 Jan 2023	117.38	121.83	116.72	121.59	120.07	920,600
19 Jan 2023	117.22	118.17	114.55	116.58	115.12	687,700
18 Jan 2023	120.93	122.00	118.22	118.68	117.20	733,200
17 Jan 2023	121.95	122.05	119.82	120.07	118.57	1,181,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...