Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Celanese Corporation (CE)

Compare
56.06
-1.15
(-2.00%)
As of 12:14:48 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 202556.6256.9855.2156.0656.06709,602
Mar 28, 202558.2758.5256.6757.2057.202,553,400
Mar 27, 202556.2058.6155.4258.2358.232,688,000
Mar 26, 202559.0859.9458.4159.1659.161,857,100
Mar 25, 202559.7960.8458.5959.1759.172,583,800
Mar 24, 202557.8359.5757.7759.4459.444,724,800
Mar 21, 202556.4357.9855.7357.1057.1027,641,400
Mar 20, 202555.8257.0755.1056.8256.821,786,300
Mar 19, 202558.1158.6256.4657.2057.201,793,100
Mar 18, 202558.1358.6856.8758.5258.522,099,400
Mar 17, 202557.7659.4757.2857.9757.972,717,700
Mar 14, 202554.5857.2554.0057.0557.052,435,000
Mar 13, 202552.7554.3452.3953.0953.092,055,600
Mar 12, 202554.3654.7752.5152.7952.792,155,200
Mar 11, 202555.2055.2353.6054.6154.612,680,800
Mar 10, 202554.9656.7853.7254.2254.223,241,600
Mar 7, 202554.2855.6054.1255.3255.322,280,700
Mar 6, 202555.2156.2854.2155.2255.222,922,200
Mar 5, 202548.7754.4348.7754.3354.335,829,200
Mar 4, 202546.5849.1045.9448.2148.215,325,300
Mar 3, 202551.8052.1046.9947.0247.024,647,400
Feb 28, 202550.0051.7449.2250.9450.9412,600,100
Feb 27, 202552.1352.3650.5150.5450.544,212,900
Feb 26, 202555.0155.2752.6452.6552.653,312,000
Feb 25, 2025 0.03 Dividend
Feb 25, 202552.9955.1952.6254.4254.423,939,200
Feb 24, 202552.8453.0250.8252.9352.904,729,800
Feb 21, 202553.5553.6551.2452.7652.735,330,900
Feb 20, 202554.8354.8351.5252.6152.586,258,700
Feb 19, 202555.4058.8552.9754.9154.8813,110,600
Feb 18, 202568.5170.3068.3569.9169.873,209,500
Feb 14, 202568.2470.5167.7568.0668.023,262,200
Feb 13, 202566.7567.0065.1665.3065.261,916,700
Feb 12, 202566.1567.4765.6566.4166.371,605,000
Feb 11, 202566.7167.8665.9066.8166.771,864,800
Feb 10, 202568.6868.7266.9466.9566.911,461,600
Feb 7, 202569.0569.0767.8268.0568.011,264,700
Feb 6, 202570.7371.2568.5368.8968.852,524,900
Feb 5, 202571.0871.1369.5769.9469.902,059,400
Feb 4, 202569.3571.8369.3571.3771.332,506,000
Feb 3, 202569.0370.2666.5468.7768.733,285,400
Jan 31, 202571.7272.6270.5171.0471.005,392,000
Jan 30, 202570.9772.4669.4572.1772.132,193,500
Jan 29, 202571.7072.2470.7470.9470.901,104,500
Jan 28, 202574.4275.3071.6071.8771.832,024,700
Jan 27, 202575.0075.8473.6774.1274.081,993,800
Jan 24, 202574.3874.6172.9574.0173.971,704,400
Jan 23, 202573.1173.9472.7373.7373.691,312,700
Jan 22, 202574.0274.2772.9973.0673.021,873,600
Jan 21, 202573.2674.8473.2674.0273.982,543,600
Jan 17, 202572.3272.7771.5472.6172.571,737,600
Jan 16, 202570.6972.0270.2171.9071.861,316,700
Jan 15, 202572.0072.2370.2371.0170.972,028,500
Jan 14, 202570.6372.0870.1371.0070.962,292,200
Jan 13, 202565.2767.5364.9767.3867.341,667,100
Jan 10, 202564.5565.7564.0565.0164.971,939,800
Jan 8, 202565.6365.7164.3664.9464.902,651,800
Jan 7, 202566.1067.9565.7966.3066.261,789,600
Jan 6, 202566.5167.9965.5066.0566.013,530,000
Jan 3, 202568.5368.9466.1166.1366.091,866,700
Jan 2, 202569.5170.7968.2168.4268.381,825,600
Dec 31, 202468.5069.7468.3169.2169.171,193,200
Dec 30, 202468.4868.5767.0568.2268.181,698,600
Dec 27, 202468.8470.1468.2868.7668.722,000,800
Dec 26, 202468.3469.2768.0669.1569.111,222,100
Dec 24, 202469.1769.4168.1468.4068.361,487,200
Dec 23, 202468.4969.6368.1569.2069.162,011,600
Dec 20, 202466.7868.6066.7368.2568.217,876,500
Dec 19, 202468.1568.7466.9967.0366.992,354,500
Dec 18, 202468.4170.0967.6567.9467.903,003,300
Dec 17, 202467.8368.7567.5168.4168.372,237,700
Dec 16, 202467.6169.0867.4068.1668.123,099,500
Dec 13, 202468.1068.6967.0368.5868.542,360,200
Dec 12, 202468.6269.3267.8668.8568.812,005,400
Dec 11, 202469.6169.7567.6468.0468.002,724,600
Dec 10, 202471.4272.3369.5369.6569.612,780,600
Dec 9, 202472.2575.4172.0372.4272.383,304,900
Dec 6, 202470.2570.6268.8870.5470.502,854,700
Dec 5, 202471.5071.5069.0269.4469.405,437,100
Dec 4, 202471.8172.1670.4070.9070.862,735,600
Dec 3, 202474.5574.7772.2172.5072.462,179,200
Dec 2, 202473.4474.3972.7074.2274.182,797,800
Nov 29, 202472.7474.4572.5073.2173.172,884,900
Nov 27, 202473.1174.4972.8472.9172.871,559,100
Nov 26, 202475.4575.8872.7772.8572.812,417,400
Nov 25, 202475.1877.4374.7076.5076.462,691,800
Nov 22, 202474.9876.1074.5774.7074.662,839,200
Nov 21, 202472.8476.1772.3375.0074.965,050,300
Nov 20, 202472.0073.2271.3872.9072.863,538,900
Nov 19, 202471.5073.4171.4572.2072.164,904,500
Nov 18, 202474.0274.1772.8073.0072.962,820,100
Nov 15, 202474.1274.7672.7873.7873.742,374,600
Nov 14, 202474.3074.8372.9473.9473.902,590,300
Nov 13, 202475.9176.4073.5574.0073.963,144,500
Nov 12, 202477.5278.1075.2675.7175.673,882,100
Nov 11, 202483.8084.3778.4478.6178.574,732,300
Nov 8, 202488.6089.2484.7584.8084.754,420,700
Nov 7, 202492.9492.9489.1289.7289.673,369,200
Nov 6, 202493.0093.3091.4192.4492.394,808,700
Nov 5, 202499.86102.0090.5191.0090.9510,733,500
Nov 4, 2024126.05126.36123.48123.50123.431,337,400
Nov 1, 2024125.63126.73124.57124.81124.74935,900
Oct 31, 2024127.17127.57125.83125.97125.90674,500
Oct 30, 2024 0.70 Dividend
Oct 30, 2024126.33129.07125.39127.02126.95757,700
Oct 29, 2024128.09128.57126.77126.88126.11811,500
Oct 28, 2024129.78130.51129.10129.97129.18418,400
Oct 25, 2024129.99130.94128.79128.87128.09518,800
Oct 24, 2024130.34130.34127.33129.78128.99499,800
Oct 23, 2024130.46131.82127.63128.94128.16615,100
Oct 22, 2024133.00133.00130.52131.38130.58356,000
Oct 21, 2024135.67135.67132.46133.00132.19746,500
Oct 18, 2024136.47136.47134.26135.97135.14460,800
Oct 17, 2024136.20136.55133.32135.49134.67645,200
Oct 16, 2024135.06136.68134.88134.97134.15862,000
Oct 15, 2024134.67136.29133.50133.77132.96700,300
Oct 14, 2024135.13135.95133.65135.66134.84420,900
Oct 11, 2024134.67137.36134.67136.18135.35509,100
Oct 10, 2024133.32135.31132.91134.85134.03498,300
Oct 9, 2024129.35133.74128.64133.25132.44881,000
Oct 8, 2024132.10132.54128.82129.38128.591,212,800
Oct 7, 2024133.63136.18133.63135.58134.76823,400
Oct 4, 2024136.18137.38135.46136.67135.84637,000
Oct 3, 2024133.52134.33131.01133.90133.091,014,900
Oct 2, 2024134.88135.68133.91134.87134.05543,500
Oct 1, 2024136.05136.05132.84135.01134.19689,600
Sep 30, 2024138.80139.02134.83135.96135.13859,200
Sep 27, 2024140.98142.54138.77139.29138.44950,000
Sep 26, 2024132.95141.34132.01139.82138.972,121,000
Sep 25, 2024133.20133.23129.47130.03129.24624,400
Sep 24, 2024129.80133.69129.40132.56131.75961,600
Sep 23, 2024127.34128.11126.42127.73126.95987,900
Sep 20, 2024128.98129.39126.34126.90126.133,459,900
Sep 19, 2024130.16131.76128.82130.09129.301,177,100
Sep 18, 2024125.99128.96124.95126.37125.60952,200
Sep 17, 2024124.59127.14124.34125.76125.00840,300
Sep 16, 2024123.14125.14122.39123.80123.05673,600
Sep 13, 2024121.14123.70120.74123.14122.39914,100
Sep 12, 2024120.47121.09118.87119.88119.15651,500
Sep 11, 2024119.45120.67116.88120.50119.771,064,600
Sep 10, 2024120.39120.57118.00119.16118.441,405,100
Sep 9, 2024120.44121.82120.14120.36119.631,102,600
Sep 6, 2024121.07122.29119.63120.04119.311,048,100
Sep 5, 2024123.68123.88120.90121.44120.701,082,500
Sep 4, 2024125.25126.21124.15124.31123.55767,000
Sep 3, 2024128.55129.75125.22125.25124.49991,400
Aug 30, 2024130.98131.15128.61130.60129.81924,700
Aug 29, 2024130.65131.39128.36130.06129.27917,000
Aug 28, 2024130.06131.27128.65128.82128.04650,400
Aug 27, 2024131.26131.55130.06130.99130.19458,400
Aug 26, 2024133.02134.10131.30131.50130.70571,800
Aug 23, 2024130.54133.43130.16131.97131.17725,100
Aug 22, 2024130.17131.02128.98129.53128.74583,400
Aug 21, 2024130.18131.09129.40130.73129.94734,200
Aug 20, 2024129.41130.18128.34128.50127.72429,500
Aug 19, 2024129.38130.18128.59129.71128.92466,700
Aug 16, 2024128.93129.39127.68129.06128.28684,100
Aug 15, 2024128.00130.05127.89129.33128.54812,500
Aug 14, 2024127.60128.24125.29125.74124.98903,500
Aug 13, 2024125.78127.22125.26127.13126.361,017,500
Aug 12, 2024126.14126.45124.42125.19124.43912,200
Aug 9, 2024126.45127.81124.67126.50125.73942,100
Aug 8, 2024126.07127.35126.07126.40125.631,191,300
Aug 7, 2024129.34129.53124.83125.04124.281,145,300
Aug 6, 2024126.86130.44126.60127.09126.321,443,500
Aug 5, 2024126.33127.64124.67125.99125.221,622,800
Aug 2, 2024130.43133.33128.18131.55130.751,558,100
Aug 1, 2024141.48144.59136.56137.55136.711,067,700
Jul 31, 2024140.55143.90140.02141.15140.29900,200
Jul 30, 2024 0.70 Dividend
Jul 30, 2024138.11140.34138.11139.45138.60599,600
Jul 29, 2024139.50139.88137.99139.14137.60520,200
Jul 26, 2024137.94139.38136.32139.08137.54718,300
Jul 25, 2024135.72139.61134.63136.90135.38878,700
Jul 24, 2024138.81140.14135.87136.13134.62504,400
Jul 23, 2024140.04140.04137.95138.85137.31752,300
Jul 22, 2024139.83139.96137.46139.73138.18533,500
Jul 19, 2024143.00143.00138.36138.86137.32982,700
Jul 18, 2024144.61147.32143.35143.52141.93641,500
Jul 17, 2024147.06147.85145.38145.86144.24727,700
Jul 16, 2024143.21147.81142.99147.51145.88694,400
Jul 15, 2024142.25144.16141.18142.84141.26516,200
Jul 12, 2024139.93142.65138.51142.24140.66898,500
Jul 11, 2024136.85140.20136.85139.19137.65885,200
Jul 10, 2024131.69134.72131.43134.69133.20696,500
Jul 9, 2024133.00133.72131.19131.40129.94538,800
Jul 8, 2024133.30134.86133.21133.99132.51864,900
Jul 5, 2024133.67133.67130.92132.18130.721,259,100
Jul 3, 2024133.51135.48133.28134.76133.27439,700
Jul 2, 2024131.68133.37131.40132.88131.41598,900
Jul 1, 2024135.38135.62131.52131.68130.22668,500
Jun 28, 2024136.18136.93134.36134.89133.401,868,100
Jun 27, 2024137.51138.61135.57135.97134.46588,000
Jun 26, 2024134.12138.71133.71138.47136.941,030,000
Jun 25, 2024137.94138.42134.16134.40132.91900,400
Jun 24, 2024138.37139.96136.65139.05137.511,006,500
Jun 21, 2024137.53138.45135.89137.00135.482,278,600
Jun 20, 2024138.47139.32137.84138.05136.52815,000
Jun 18, 2024139.48139.80138.84139.13137.59690,400
Jun 17, 2024139.31139.68138.48139.35137.811,085,600
Jun 14, 2024142.13142.80139.20139.39137.85710,400
Jun 13, 2024145.07146.00143.49144.14142.54769,000
Jun 12, 2024149.19150.31144.63145.79144.17591,600
Jun 11, 2024144.82145.92143.33145.02143.41459,500
Jun 10, 2024142.81145.21142.50144.94143.33599,600
Jun 7, 2024145.61147.06144.50146.47144.85652,600
Jun 6, 2024147.07148.59146.31147.20145.57422,600
Jun 5, 2024145.35147.67144.95146.96145.33390,900
Jun 4, 2024146.97147.68144.88145.25143.64631,200
Jun 3, 2024152.50152.50146.49148.15146.51800,600
May 31, 2024151.26152.11149.59152.04150.361,112,300
May 30, 2024148.75152.07147.75151.32149.64619,000
May 29, 2024149.55149.58147.98148.36146.72624,500
May 28, 2024153.25153.71150.72151.26149.58711,500
May 24, 2024152.89153.47152.41152.87151.18423,600
May 23, 2024154.08154.08150.85151.59149.91550,100
May 22, 2024154.09154.54151.92153.21151.51637,400
May 21, 2024156.20156.50155.19155.43153.71363,500
May 20, 2024157.30157.74155.53156.53154.80663,300
May 17, 2024157.35158.07156.33157.34155.60511,900
May 16, 2024158.50158.60155.37155.67153.95713,700
May 15, 2024161.28161.44157.89158.58156.82724,900
May 14, 2024160.96161.94158.77159.71157.94676,000
May 13, 2024158.62160.65157.86160.24158.46905,300
May 10, 2024161.50161.50156.64156.69154.95767,500
May 9, 2024167.56169.50158.32161.42159.631,481,500
May 8, 2024161.53163.76161.19163.27161.46740,800
May 7, 2024159.98163.89159.98162.73160.93754,500
May 6, 2024158.42159.11156.89159.08157.32369,600
May 3, 2024158.52159.65156.73157.17155.43449,800
May 2, 2024155.85157.60153.48156.38154.65518,800
May 1, 2024154.67157.83153.35154.44152.73580,000
Apr 30, 2024156.30157.25153.39153.61151.91390,400
Apr 29, 2024155.45157.69155.45157.60155.85442,700
Apr 26, 2024 0.70 Dividend
Apr 26, 2024153.90155.74153.20154.49152.78437,700
Apr 25, 2024154.51154.53152.04153.89151.49676,200
Apr 24, 2024156.05157.11154.02155.43153.01597,900
Apr 23, 2024153.79156.91153.79156.05153.62474,300
Apr 22, 2024154.78156.62153.52154.94152.53430,000
Apr 19, 2024155.14157.04153.75154.45152.04524,100
Apr 18, 2024155.69156.04153.01154.62152.21407,700
Apr 17, 2024156.71156.95153.88154.49152.08395,300
Apr 16, 2024154.68156.00153.54154.93152.52816,000
Apr 15, 2024157.90158.54154.27155.78153.35815,300
Apr 12, 2024158.76158.99154.68156.04153.61690,400
Apr 11, 2024160.28161.99158.82160.38157.88624,600
Apr 10, 2024162.78163.37158.67160.07157.58958,200
Apr 9, 2024167.36167.36164.83166.28163.69795,400
Apr 8, 2024163.00165.21163.00164.72162.15650,500
Apr 5, 2024162.93163.35160.15162.62160.09922,100
Apr 4, 2024169.00171.14163.18163.31160.771,067,800
Apr 3, 2024169.65171.68168.85171.27168.60885,800
Apr 2, 2024170.74170.74168.03168.98166.35707,400
Apr 1, 2024172.10172.10170.03171.14168.47551,800

Related Tickers

OLN Olin Corporation
24.08
-1.99%
 
HUN Huntsman Corporation
15.59
-1.49%
 
DOW Dow Inc.
34.65
+0.84%
 
TROX Tronox Holdings plc
7.11
-2.00%
 
BAS.DE BASF SE
45.90
-3.26%
 
BAK Braskem S.A.
3.8500
-2.53%
 
GPRE Green Plains Inc.
4.8250
-0.72%
 
MEOH Methanex Corporation
34.79
-1.51%
 
BASFY BASF SE
12.35
-3.82%
 
LXU LSB Industries, Inc.
6.49
-1.52%