Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Join global leaders as they dive deep into the key diversity, equity, inclusion, and belonging trends on Inclusive Leadership

Celanese Corporation (CE)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

151.31

-4.20

(-2.70%)

At close: 04:03PM EDT

153.12

+1.81

(+1.20%)

After hours:

05:44PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	153.33	156.54	150.75	151.31	151.31	1,006,431
17 May 2022	152.65	156.83	151.24	155.51	155.51	1,765,800
16 May 2022	141.84	146.50	138.82	144.68	144.68	1,322,300
13 May 2022	140.13	143.59	140.12	142.52	142.52	1,027,800
12 May 2022	140.56	140.56	135.65	139.02	139.02	942,100
11 May 2022	141.72	145.31	141.04	141.53	141.53	991,800
10 May 2022	144.49	146.17	140.13	140.86	140.86	1,692,900
09 May 2022	146.03	148.38	142.71	142.92	142.92	1,724,500
06 May 2022	151.08	151.24	147.04	148.99	148.99	1,238,700
05 May 2022	155.10	155.72	149.18	151.55	151.55	759,500
04 May 2022	151.45	156.47	150.12	156.08	156.08	930,900
03 May 2022	146.69	150.67	146.04	150.34	150.34	881,600
02 May 2022	147.33	148.96	142.76	145.95	145.95	1,221,500
29 Apr 2022	149.40	153.98	146.31	146.94	146.94	1,766,900
28 Apr 2022	140.62	143.77	138.68	142.93	142.93	1,408,900
27 Apr 2022	139.80	142.28	138.47	140.07	140.07	969,900
26 Apr 2022	141.48	143.62	139.24	139.24	139.24	498,500
25 Apr 2022	141.05	142.32	136.89	141.91	141.91	713,200
22 Apr 2022	147.04	147.04	142.66	142.71	142.71	486,400
21 Apr 2022	150.62	151.92	147.63	148.04	148.04	547,400
20 Apr 2022	148.31	150.00	147.93	148.34	148.34	965,300
19 Apr 2022	145.25	148.04	144.69	147.39	147.39	792,500
18 Apr 2022	145.25	146.59	144.49	145.32	145.32	452,000
14 Apr 2022	147.99	149.39	145.12	145.17	145.17	987,000
13 Apr 2022	143.46	147.33	142.97	147.12	147.12	718,300
12 Apr 2022	145.21	147.65	143.32	143.97	143.97	760,600
11 Apr 2022	143.92	147.70	143.41	144.98	144.98	989,600
08 Apr 2022	142.92	146.51	142.47	144.47	144.47	940,300
07 Apr 2022	140.60	141.89	138.63	141.13	141.13	701,800
06 Apr 2022	141.47	141.64	138.77	140.44	140.44	942,000
05 Apr 2022	142.92	143.79	141.89	142.52	142.52	878,800
04 Apr 2022	143.68	144.46	142.10	143.38	143.38	732,500
01 Apr 2022	145.32	145.32	141.21	143.68	143.68	802,400
31 Mar 2022	144.00	145.81	142.84	142.87	142.87	873,200
30 Mar 2022	146.33	146.40	144.07	144.64	144.64	762,200
29 Mar 2022	145.49	147.14	144.89	146.33	146.33	763,200
28 Mar 2022	143.84	143.86	141.47	143.81	143.81	593,700
25 Mar 2022	143.25	144.53	142.79	144.11	144.11	539,000
24 Mar 2022	142.34	144.05	141.64	143.86	143.86	539,800
23 Mar 2022	143.11	143.59	141.47	141.49	141.49	528,800
22 Mar 2022	144.09	144.59	142.43	143.68	143.68	723,600
21 Mar 2022	143.53	144.88	141.72	142.75	142.75	776,200
18 Mar 2022	144.16	144.16	139.68	142.85	142.85	2,056,000
17 Mar 2022	140.71	142.82	139.79	142.57	142.57	1,030,100
16 Mar 2022	140.18	143.08	139.34	142.24	142.24	916,900
15 Mar 2022	140.16	140.94	135.20	138.54	138.54	1,556,300
14 Mar 2022	139.27	142.76	137.82	139.81	139.81	1,272,100
11 Mar 2022	139.38	141.39	137.88	138.01	138.01	1,281,100
10 Mar 2022	136.48	139.09	136.48	138.58	138.58	1,279,500
09 Mar 2022	137.30	140.26	136.44	138.61	138.61	1,322,000
08 Mar 2022	135.37	137.74	132.26	133.90	133.90	1,267,200
07 Mar 2022	140.23	141.10	133.38	133.62	133.62	1,493,600
04 Mar 2022	141.61	142.75	138.72	141.90	141.90	1,149,100
03 Mar 2022	144.18	145.92	143.29	144.73	144.73	1,495,100
02 Mar 2022	136.71	143.91	136.46	143.29	143.29	1,703,000
01 Mar 2022	139.44	140.31	134.39	135.66	135.66	2,138,500
28 Feb 2022	138.37	139.80	136.59	139.28	139.28	2,049,600
25 Feb 2022	138.10	142.20	138.06	141.28	141.28	1,145,600
24 Feb 2022	134.82	137.46	133.50	137.21	137.21	1,672,000
23 Feb 2022	145.00	145.55	138.14	138.50	138.50	1,386,500
22 Feb 2022	141.00	145.57	140.76	144.07	144.07	1,874,400
18 Feb 2022	156.30	158.03	142.91	144.25	144.25	2,863,400
18 Feb 2022	0.68 Dividend
17 Feb 2022	154.18	154.97	152.59	152.93	152.25	560,200
16 Feb 2022	156.68	158.24	154.57	156.09	155.40	636,500
15 Feb 2022	155.34	159.22	155.09	158.31	157.61	591,200
14 Feb 2022	156.24	156.63	152.20	154.17	153.48	1,077,400
11 Feb 2022	159.50	160.28	155.17	155.57	154.88	809,300
10 Feb 2022	159.09	162.08	159.09	160.02	159.31	604,800
09 Feb 2022	159.87	161.37	159.13	160.60	159.89	659,900
08 Feb 2022	155.00	158.74	154.99	158.28	157.58	622,900
07 Feb 2022	157.20	157.20	154.05	155.10	154.41	652,400
04 Feb 2022	158.51	160.56	155.09	156.51	155.81	883,600
03 Feb 2022	157.75	161.42	157.73	159.87	159.16	691,600
02 Feb 2022	157.18	160.07	155.57	158.85	158.14	769,600
01 Feb 2022	155.20	158.13	152.73	157.63	156.93	933,900
31 Jan 2022	150.72	155.85	149.30	155.71	155.02	1,301,900
28 Jan 2022	161.13	161.13	149.18	153.18	152.50	1,890,200
27 Jan 2022	161.82	165.48	159.20	160.07	159.36	912,300
26 Jan 2022	160.89	163.63	158.08	159.64	158.93	687,100
25 Jan 2022	159.11	161.47	154.68	159.84	159.13	627,900
24 Jan 2022	158.09	161.56	155.83	160.80	160.09	871,300
21 Jan 2022	164.55	165.42	160.24	160.65	159.94	543,900
20 Jan 2022	168.26	169.07	164.65	164.99	164.26	513,400
19 Jan 2022	171.62	171.62	167.97	168.10	167.35	474,800
18 Jan 2022	172.41	172.75	169.37	170.52	169.76	673,400
14 Jan 2022	171.73	173.95	169.94	173.53	172.76	543,800
13 Jan 2022	172.75	175.30	172.73	173.36	172.59	715,100
12 Jan 2022	172.50	173.90	171.36	172.74	171.97	380,700
11 Jan 2022	171.26	171.50	168.38	171.16	170.40	393,500
10 Jan 2022	171.76	173.27	168.18	170.29	169.53	585,200
07 Jan 2022	172.98	173.15	171.03	172.07	171.30	713,500
06 Jan 2022	175.43	175.73	171.54	171.71	170.95	565,600
05 Jan 2022	173.54	176.50	171.92	173.82	173.05	885,900
04 Jan 2022	169.15	172.71	168.73	172.18	171.41	568,100
03 Jan 2022	168.90	169.63	166.62	167.49	166.75	693,900
31 Dec 2021	165.41	169.02	165.24	168.06	167.31	460,600
30 Dec 2021	167.21	168.34	166.07	166.13	165.39	388,800
29 Dec 2021	165.50	167.74	165.50	167.08	166.34	306,700
28 Dec 2021	163.57	165.97	163.57	165.48	164.74	284,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,911.200.00(0.00%)

HANG SENG20,644.28+41.76(+0.20%)

CRUDE OIL108.42-1.17(-1.07%)

GOLD FUTURES1,814.00-1.90(-0.10%)

DOW31,490.07-1,164.52(-3.57%)

BTC-GBP23,322.17-1,525.88(-6.14%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Celanese Corporation (CE)

NIKKEI 225
26,911.20
0.00(0.00%)

HANG SENG
20,644.28
+41.76(+0.20%)

CRUDE OIL
108.42
-1.17(-1.07%)

GOLD FUTURES
1,814.00
-1.90(-0.10%)

DOW
31,490.07
-1,164.52(-3.57%)

BTC-GBP
23,322.17
-1,525.88(-6.14%)