UK markets closed

Celanese Corporation (CE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
139.08+2.18 (+1.59%)
At close: 04:00PM EDT
139.08 0.00 (0.00%)
After hours: 05:47PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024137.94139.38136.32139.08139.08718,300
25 Jul 2024135.72139.61134.63136.90136.90878,700
24 Jul 2024138.81140.14135.87136.13136.13504,400
23 Jul 2024140.04140.04137.95138.85138.85752,300
22 Jul 2024139.83139.96137.46139.73139.73533,500
19 Jul 2024143.00143.00138.36138.86138.86982,700
18 Jul 2024144.61147.32143.35143.52143.52641,500
17 Jul 2024147.06147.85145.38145.86145.86727,700
16 Jul 2024143.21147.81142.99147.51147.51694,400
15 Jul 2024142.25144.16141.18142.84142.84516,200
12 Jul 2024139.93142.65138.51142.24142.24898,500
11 Jul 2024136.85140.20136.85139.19139.19885,200
10 Jul 2024131.69134.72131.43134.69134.69696,500
09 Jul 2024133.00133.72131.19131.40131.40538,800
08 Jul 2024133.30134.86133.21133.99133.99864,900
05 Jul 2024133.67133.67130.92132.18132.181,259,100
03 Jul 2024133.51135.48133.28134.76134.76439,700
02 Jul 2024131.68133.37131.40132.88132.88598,900
01 Jul 2024135.38135.62131.52131.68131.68668,500
28 Jun 2024136.18136.93134.36134.89134.891,868,100
27 Jun 2024137.51138.61135.57135.97135.97588,000
26 Jun 2024134.12138.71133.71138.47138.471,030,000
25 Jun 2024137.94138.42134.16134.40134.40900,400
24 Jun 2024138.37139.96136.65139.05139.051,006,500
21 Jun 2024137.53138.45135.89137.00137.002,278,600
20 Jun 2024138.47139.32137.84138.05138.05815,000
18 Jun 2024139.48139.80138.84139.13139.13690,400
17 Jun 2024139.31139.68138.48139.35139.351,085,600
14 Jun 2024142.13142.80139.20139.39139.39710,400
13 Jun 2024145.07146.00143.49144.14144.14769,000
12 Jun 2024149.19150.31144.63145.79145.79591,600
11 Jun 2024144.82145.92143.33145.02145.02459,500
10 Jun 2024142.81145.21142.50144.94144.94599,600
07 Jun 2024145.61147.06144.50146.47146.47652,600
06 Jun 2024147.07148.59146.31147.20147.20422,600
05 Jun 2024145.35147.67144.95146.96146.96390,900
04 Jun 2024146.97147.68144.88145.25145.25631,200
03 Jun 2024152.50152.50146.49148.15148.15800,600
31 May 2024151.26152.11149.59152.04152.041,112,300
30 May 2024148.75152.07147.75151.32151.32619,000
29 May 2024149.55149.58147.98148.36148.36624,500
28 May 2024153.25153.71150.72151.26151.26711,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...