CE - Celanese Corporation

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 2023112.94114.92112.78114.67114.6750,128
05 Jun 2023114.14115.33112.83113.88113.881,471,100
02 Jun 2023108.48115.03107.96114.69114.692,098,000
01 Jun 2023104.22106.42103.45106.10106.101,097,900
31 May 2023106.99107.27103.23104.02104.024,347,300
30 May 2023107.28108.34106.32108.00108.001,687,200
26 May 2023107.02107.56105.77107.42107.421,144,000
25 May 2023106.71106.92103.90106.26106.261,594,100
24 May 2023108.95108.99106.06106.90106.901,567,500
23 May 2023107.87109.97107.40108.18108.181,054,300
22 May 2023107.30109.13106.82108.50108.50945,500
19 May 2023108.28108.28106.33107.38107.381,127,000
18 May 2023105.67107.67105.10107.51107.511,010,200
17 May 2023103.75106.22103.19105.71105.711,029,100
16 May 2023104.66105.34102.54102.82102.821,283,100
15 May 2023101.59105.33100.79105.22105.221,515,600
12 May 2023101.49102.20100.16100.79100.791,338,500
11 May 2023100.53103.79100.44101.23101.232,706,200
10 May 2023106.19107.1399.33102.93102.933,777,900
09 May 2023104.73105.35103.97104.54104.541,758,700
08 May 2023107.00107.00105.30106.01106.011,568,300
05 May 2023103.47105.94103.02105.90105.901,293,200
04 May 2023100.44102.1199.44101.15101.151,483,700
03 May 2023102.08102.7099.76100.70100.701,078,500
02 May 2023103.17103.2199.84102.03102.03873,900
01 May 2023106.20106.59104.34104.63104.63887,000
28 Apr 2023102.32107.79102.32106.24106.241,247,200
28 Apr 20230.7 Dividend
27 Apr 2023101.35103.41100.46103.41102.711,336,900
26 Apr 2023100.35101.6399.58100.4699.78869,400
25 Apr 2023104.16104.1699.88100.5199.831,026,500
24 Apr 2023104.96105.70104.45105.68104.96719,200
21 Apr 2023106.37106.59103.85104.60103.891,033,800
20 Apr 2023107.57108.12105.94106.80106.08741,500
19 Apr 2023108.60109.31107.17109.11108.37469,800
18 Apr 2023111.67111.67109.09109.48108.74489,800
17 Apr 2023110.85110.98108.44110.61109.86551,000
14 Apr 2023111.34112.74110.25110.72109.97892,800
13 Apr 2023110.00111.17108.88110.99110.24862,500
12 Apr 2023111.05112.19108.90109.66108.921,068,900
11 Apr 2023108.27109.97107.77108.88108.141,097,800
10 Apr 2023105.93107.70105.62107.39106.66555,500
06 Apr 2023106.17106.63104.89106.03105.31690,000
05 Apr 2023105.22106.94104.37106.82106.10798,900
04 Apr 2023109.09109.09105.34106.25105.531,241,600
03 Apr 2023110.00111.70108.65109.09108.35881,900
31 Mar 2023106.43108.96106.43108.89108.15720,400
30 Mar 2023107.53107.90105.37106.39105.67729,100
29 Mar 2023105.14106.13104.72105.92105.20845,300
28 Mar 2023103.43104.37102.87103.30102.60535,300
27 Mar 2023103.29104.43102.31103.26102.56927,900
24 Mar 202398.00101.6897.12101.58100.892,070,000
23 Mar 2023101.02102.7698.5399.5598.881,063,700
22 Mar 2023104.83105.43100.72100.92100.241,176,900
21 Mar 2023105.50107.54104.99105.17104.461,052,000
20 Mar 2023103.82104.58102.14103.00102.302,215,100
17 Mar 2023103.94103.96102.02103.00102.303,587,800
16 Mar 2023100.36104.6899.92104.36103.651,764,100
15 Mar 2023103.96104.13100.32102.31101.622,656,500
14 Mar 2023108.25108.86106.06108.00107.272,339,400
13 Mar 2023106.74108.38104.70105.24104.531,390,300
10 Mar 2023113.68113.68107.48109.14108.401,524,200
09 Mar 2023118.11119.40113.57113.68112.911,018,900
08 Mar 2023117.69118.95116.78117.96117.161,199,200
07 Mar 2023119.83120.48117.07117.67116.87926,600
06 Mar 2023124.22124.22119.99120.10119.291,229,200
03 Mar 2023124.49125.24123.10124.54123.701,262,900
02 Mar 2023119.79123.97119.18123.56122.721,492,700
01 Mar 2023116.31121.66116.31119.71118.901,370,100
28 Feb 2023116.79117.76116.10116.23115.441,398,400
27 Feb 2023120.00122.76117.31117.46116.661,425,500
24 Feb 2023112.26120.00110.15117.72116.923,192,900
23 Feb 2023114.80115.75113.03114.78114.00940,700
22 Feb 2023113.36115.02113.25114.22113.45633,000
21 Feb 2023117.85117.85111.79113.15112.381,396,900
17 Feb 2023120.02120.37117.97118.90118.10528,100
17 Feb 20230.7 Dividend
16 Feb 2023121.11123.12119.74121.23119.71670,300
15 Feb 2023120.54122.90120.21122.89121.35649,100
14 Feb 2023120.87123.60120.28122.08120.55885,100
13 Feb 2023120.08122.48118.81121.95120.43688,900
10 Feb 2023119.48119.99118.15119.88118.38538,100
09 Feb 2023122.94124.05119.73120.25118.75582,500
08 Feb 2023122.44123.54120.56121.50119.98580,700
07 Feb 2023121.48124.45121.12123.91122.36558,600
06 Feb 2023124.00124.45121.72122.12120.59857,700
03 Feb 2023125.00126.87124.94125.45123.88706,800
02 Feb 2023125.57128.35124.53126.77125.18977,000
01 Feb 2023122.42126.70122.25124.98123.421,009,900
31 Jan 2023122.55123.54121.07123.20121.661,105,700
30 Jan 2023118.72122.58118.72121.95120.43973,200
27 Jan 2023119.20120.84119.00120.50118.99889,800
26 Jan 2023121.16121.30118.50120.44118.93953,400
25 Jan 2023120.38121.48118.74121.47119.95627,200
24 Jan 2023121.60123.36120.85122.33120.80581,600
23 Jan 2023121.70123.17121.04122.95121.41665,100
20 Jan 2023117.38121.83116.72121.59120.07920,600
19 Jan 2023117.22118.17114.55116.58115.12687,700
18 Jan 2023120.93122.00118.22118.68117.20733,200
17 Jan 2023121.95122.05119.82120.07118.571,181,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...