Celanese Corporation (CE)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

155.26+2.41 (+1.58%)

At close: 4:03PM EDT

155.00 -0.26 (-0.17%)
Pre-market: 07:00AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2021	154.86	156.80	154.47	155.26	155.26	862,200
24 Sept 2021	149.20	153.99	148.98	152.85	152.85	995,900
23 Sept 2021	147.03	151.87	146.33	149.45	149.45	1,219,100
22 Sept 2021	147.72	149.50	145.46	145.67	145.67	1,188,900
21 Sept 2021	146.25	146.75	143.73	146.00	146.00	789,200
20 Sept 2021	144.86	145.64	142.18	145.19	145.19	1,047,000
17 Sept 2021	151.69	152.50	147.87	148.91	148.91	1,377,400
16 Sept 2021	151.03	154.31	150.50	152.36	152.36	816,700
15 Sept 2021	150.31	151.88	149.81	151.26	151.26	1,099,200
14 Sept 2021	154.57	154.96	149.51	149.71	149.71	713,500
13 Sept 2021	154.76	155.07	153.14	153.88	153.88	468,200
10 Sept 2021	154.12	154.71	152.73	153.21	153.21	359,100
09 Sept 2021	150.79	154.47	150.63	152.86	152.86	451,400
08 Sept 2021	152.50	152.67	150.68	151.10	151.10	559,600
07 Sept 2021	153.66	154.16	151.69	152.48	152.48	669,200
03 Sept 2021	156.09	156.32	153.99	155.14	155.14	559,200
02 Sept 2021	157.37	159.20	156.27	156.40	156.40	538,000
01 Sept 2021	158.77	159.20	156.19	157.03	157.03	488,700
31 Aug 2021	159.00	159.48	157.98	158.60	158.60	912,600
30 Aug 2021	161.14	161.16	159.33	159.38	159.38	358,700
27 Aug 2021	158.84	161.35	158.62	160.25	160.25	407,900
26 Aug 2021	158.99	158.99	157.42	158.19	158.19	365,700
25 Aug 2021	156.98	159.69	156.26	159.10	159.10	327,400
24 Aug 2021	156.25	157.96	155.63	157.44	157.44	426,000
23 Aug 2021	154.98	156.30	154.32	155.45	155.45	424,200
20 Aug 2021	151.93	154.23	151.58	153.81	153.81	670,100
19 Aug 2021	152.09	153.63	150.86	152.36	152.36	517,200
18 Aug 2021	155.98	157.09	154.68	154.83	154.83	473,300
17 Aug 2021	158.12	158.25	154.46	156.74	156.74	469,800
16 Aug 2021	160.96	161.00	158.25	159.51	159.51	592,600
13 Aug 2021	162.88	163.22	161.45	162.38	162.38	382,800
12 Aug 2021	163.32	163.81	161.23	162.82	162.82	485,600
11 Aug 2021	161.01	163.57	160.15	163.17	163.17	828,500
10 Aug 2021	156.40	161.00	156.40	160.34	160.34	677,400
09 Aug 2021	155.01	157.65	153.95	156.50	156.50	593,000
06 Aug 2021	154.22	156.27	154.10	155.46	155.46	541,700
05 Aug 2021	153.49	154.61	152.75	153.05	153.05	835,400
04 Aug 2021	155.19	155.78	152.52	152.53	152.53	464,200
03 Aug 2021	154.14	156.40	151.72	156.23	156.23	820,000
02 Aug 2021	156.28	158.57	153.96	153.99	153.99	572,700
30 Jul 2021	155.70	158.21	154.81	155.77	155.77	534,100
29 Jul 2021	155.00	156.65	154.96	155.68	155.68	529,800
28 Jul 2021	154.53	154.64	152.09	153.86	153.86	348,500
27 Jul 2021	151.68	154.93	149.02	154.10	154.10	809,200
26 Jul 2021	154.83	155.35	151.38	153.56	153.56	998,100
23 Jul 2021	153.46	155.40	148.90	152.81	152.81	1,511,600
23 Jul 2021	0.68 Dividend
22 Jul 2021	151.12	151.75	148.37	148.88	148.20	887,400
21 Jul 2021	152.65	154.58	151.27	151.47	150.78	769,400
20 Jul 2021	146.97	151.06	145.60	151.00	150.31	836,100
19 Jul 2021	148.99	149.57	144.84	147.62	146.95	916,600
16 Jul 2021	156.26	156.74	151.73	152.35	151.65	951,300
15 Jul 2021	154.08	158.09	153.96	155.96	155.25	1,025,600
14 Jul 2021	154.63	156.02	153.55	154.13	153.43	573,800
13 Jul 2021	154.39	154.66	151.80	154.17	153.47	673,800
12 Jul 2021	151.73	154.99	151.35	154.38	153.67	673,900
09 Jul 2021	152.58	154.08	151.72	153.53	152.83	730,600
08 Jul 2021	148.86	150.31	147.46	149.73	149.05	666,100
07 Jul 2021	149.05	152.98	149.05	151.47	150.78	449,500
06 Jul 2021	154.35	154.57	148.68	150.18	149.49	705,900
02 Jul 2021	153.28	155.41	151.90	154.73	154.02	846,600
01 Jul 2021	154.70	155.25	150.69	153.14	152.44	940,000
30 Jun 2021	147.00	152.20	146.81	151.60	150.91	999,600
29 Jun 2021	149.32	150.32	146.80	147.08	146.41	554,600
28 Jun 2021	150.32	150.32	147.23	148.35	147.67	539,200
25 Jun 2021	150.94	152.09	149.64	150.19	149.50	1,737,300
24 Jun 2021	149.80	151.13	148.56	150.01	149.32	623,500
23 Jun 2021	149.50	149.80	147.88	148.75	148.07	659,200
22 Jun 2021	149.71	149.79	147.49	148.58	147.90	632,400
21 Jun 2021	148.35	150.67	148.35	149.37	148.69	633,500
18 Jun 2021	145.21	146.98	145.07	146.47	145.80	1,760,700
17 Jun 2021	152.40	152.82	144.59	147.84	147.16	1,103,200
16 Jun 2021	155.96	156.57	151.93	152.63	151.93	1,195,100
15 Jun 2021	156.94	157.72	155.42	156.70	155.98	703,700
14 Jun 2021	159.76	160.37	155.70	156.47	155.76	774,500
11 Jun 2021	162.18	163.59	160.07	160.34	159.61	581,900
10 Jun 2021	164.36	164.75	161.06	161.14	160.40	526,000
09 Jun 2021	161.73	163.54	160.35	162.28	161.54	511,100
08 Jun 2021	164.18	166.44	162.65	164.99	164.24	557,700
07 Jun 2021	167.00	167.39	164.55	165.30	164.54	567,800
04 Jun 2021	167.91	168.25	165.96	166.34	165.58	640,800
03 Jun 2021	165.05	167.18	163.14	167.12	166.36	546,000
02 Jun 2021	168.65	168.95	165.63	165.79	165.03	498,100
01 Jun 2021	168.24	169.41	167.15	168.43	167.66	1,093,700
28 May 2021	165.62	165.72	163.46	165.45	164.69	673,600
27 May 2021	166.11	166.91	164.60	165.39	164.63	1,350,100
26 May 2021	163.74	164.41	161.85	163.95	163.20	833,000
25 May 2021	166.36	167.59	163.52	163.81	163.06	644,000
24 May 2021	165.51	167.14	164.40	165.95	165.19	590,900
21 May 2021	165.72	166.57	164.08	164.15	163.40	728,300
20 May 2021	164.04	165.04	162.90	164.28	163.53	629,200
19 May 2021	164.71	166.07	162.76	164.39	163.64	846,100
18 May 2021	168.99	170.21	166.92	167.03	166.27	552,800
17 May 2021	166.65	169.28	165.73	169.03	168.26	500,100
14 May 2021	166.76	168.00	166.25	167.19	166.43	545,900
13 May 2021	163.59	167.05	162.93	166.65	165.89	603,400
12 May 2021	167.58	168.06	162.64	163.00	162.26	527,300
11 May 2021	166.00	168.66	164.68	168.20	167.43	469,600
10 May 2021	170.00	171.00	167.10	167.20	166.44	615,100
07 May 2021	166.55	168.80	165.90	168.63	167.86	520,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,033.05-30.35(-0.43%)

FTSE 25023,235.44-373.19(-1.58%)

AIM1,258.96-9.27(-0.73%)

GBP/EUR1.1640-0.0070(-0.60%)

GBP/USD1.3605-0.0099(-0.72%)

BTC-GBP30,906.91-1,375.30(-4.26%)

Celanese Corporation (CE)

FTSE 100
7,033.05
-30.35(-0.43%)

FTSE 250
23,235.44
-373.19(-1.58%)

AIM
1,258.96
-9.27(-0.73%)

GBP/EUR
1.1640
-0.0070(-0.60%)

GBP/USD
1.3605
-0.0099(-0.72%)

BTC-GBP
30,906.91
-1,375.30(-4.26%)