UK Markets closed

Celanese Corporation (CE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
120.50+0.06 (+0.05%)
At close: 04:03PM EST
120.99 +0.49 (+0.41%)
After hours: 07:48PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023119.20120.84119.00120.50120.50889,800
26 Jan 2023121.16121.30118.50120.44120.44953,400
25 Jan 2023120.38121.48118.74121.47121.47627,200
24 Jan 2023122.48123.36120.85122.33122.33581,600
23 Jan 2023121.70123.17121.04122.95122.95665,100
20 Jan 2023117.38121.83116.72121.59121.59920,300
19 Jan 2023117.22118.17114.55116.58116.58687,700
18 Jan 2023120.93122.00118.22118.68118.68733,200
17 Jan 2023121.95122.05119.82120.07120.071,181,200
13 Jan 2023119.79121.49119.54121.29121.29765,900
12 Jan 2023119.33122.22117.59121.64121.641,534,600
11 Jan 2023120.04120.79117.26119.13119.13892,400
10 Jan 2023117.34118.80116.26118.53118.53915,900
09 Jan 2023117.52119.46115.63116.80116.801,587,200
06 Jan 2023112.12116.93112.09116.62116.621,204,600
05 Jan 2023107.56111.42106.57110.86110.861,252,100
04 Jan 2023107.54109.58105.47109.15109.151,024,700
03 Jan 2023103.34104.47100.93102.27102.27930,800
30 Dec 2022102.25102.89100.93102.24102.24506,500
29 Dec 2022101.26103.93100.69103.49103.49532,500
28 Dec 2022104.10104.65100.36100.50100.50578,100
27 Dec 2022103.00103.86101.98103.75103.75624,500
23 Dec 2022101.01102.60100.20102.56102.56811,000
22 Dec 2022101.26102.3098.84101.13101.13995,600
21 Dec 2022102.28104.00102.28103.05103.05713,400
20 Dec 2022100.53101.65100.24101.39101.39752,800
19 Dec 2022101.79102.94100.30100.98100.98761,800
16 Dec 2022101.29102.33100.55101.53101.532,148,000
15 Dec 2022104.13104.64102.12102.40102.401,582,800
14 Dec 2022107.56109.34103.83105.98105.981,336,800
13 Dec 2022109.29111.46107.62108.99108.991,534,200
12 Dec 2022102.50105.51102.04105.25105.25868,700
09 Dec 2022101.01104.06100.95102.36102.361,029,000
08 Dec 2022103.39103.88100.92101.18101.18851,800
07 Dec 2022104.08104.30101.39101.91101.911,184,700
06 Dec 2022108.33108.86103.23104.81104.811,125,600
05 Dec 2022107.90109.72107.32108.38108.38929,500
02 Dec 2022106.01110.74105.90109.11109.11887,500
01 Dec 2022108.71109.87106.74107.49107.49914,400
30 Nov 2022105.34107.43102.28107.30107.301,435,800
29 Nov 2022101.52105.98101.52105.55105.551,336,800
28 Nov 2022102.67103.17100.53100.77100.77722,900
25 Nov 2022104.03105.82103.84104.64104.64301,700
23 Nov 2022103.43105.11103.00104.22104.22597,700
22 Nov 2022101.32105.49100.73104.08104.081,244,300
21 Nov 202299.82100.8398.7099.5799.57747,300
18 Nov 2022101.07101.5398.67101.23101.23928,600
17 Nov 202298.0799.3896.5299.3299.32808,900
16 Nov 2022101.72102.0099.62100.55100.55882,600
15 Nov 2022106.82107.69102.61102.80102.801,457,100
14 Nov 2022107.86108.62104.95105.00105.001,351,600
11 Nov 2022105.37112.28105.37110.56110.562,034,900
10 Nov 202296.69104.5396.59104.29104.292,268,500
09 Nov 202292.6293.4491.3791.7591.751,465,100
08 Nov 202292.9095.1391.6493.8293.821,080,700
07 Nov 202292.7593.2890.0792.4092.401,636,700
04 Nov 202294.2097.2890.4891.9491.942,657,400
03 Nov 202293.0395.2992.6394.4994.491,312,500
02 Nov 202298.2299.6394.0094.0094.001,261,300
01 Nov 202297.8398.7896.4898.3698.361,019,200
31 Oct 202295.5396.8395.2496.1296.121,152,100
28 Oct 202294.4996.3893.6696.1096.10858,700
27 Oct 202296.9497.5395.6095.8495.84687,200
26 Oct 202296.4397.2795.0796.2796.27911,200
25 Oct 202292.7096.3192.3096.0296.02714,900
24 Oct 202294.8895.3992.8793.1093.10685,700
21 Oct 202292.2295.1692.0294.6494.64795,800
20 Oct 202293.1495.7991.8292.0592.05737,700
19 Oct 202293.9194.6491.9492.5992.59543,800
18 Oct 202294.8295.8593.7194.9194.911,137,700
17 Oct 202290.9392.7690.6691.9791.971,009,100
14 Oct 202294.1194.6187.9288.6888.681,418,100
13 Oct 202287.8794.5886.9693.2593.251,131,700
12 Oct 202290.8791.0489.3689.9289.921,023,400
11 Oct 202290.7592.6589.9291.0191.01814,700
10 Oct 202292.0992.7390.9791.8591.851,169,600
07 Oct 202291.2892.2089.6690.2490.241,292,700
06 Oct 202293.4394.9592.2492.5892.581,063,000
05 Oct 202294.5095.7393.2094.7694.761,142,000
04 Oct 202296.1697.0595.6296.9096.901,081,800
03 Oct 202292.1595.2391.6094.2494.241,160,000
30 Sept 202288.5991.7288.3890.3490.341,334,200
29 Sept 202290.5890.5887.6289.2189.211,170,900
28 Sept 202289.0492.5288.9691.9991.99949,500
27 Sept 202289.2589.7586.9688.2888.281,136,600
26 Sept 202289.6391.1086.7187.8587.852,005,700
23 Sept 202291.8092.1789.3991.0091.001,127,800
22 Sept 202297.7097.7893.9093.9393.931,185,700
21 Sept 2022100.33100.7997.2797.3097.30887,400
20 Sept 2022101.85102.2998.4399.3999.391,670,000
19 Sept 2022100.93104.64100.84103.82103.821,018,100
16 Sept 2022104.84107.18100.11102.43102.434,229,700
15 Sept 2022107.86110.10106.74107.20107.20920,400
14 Sept 2022108.68108.80105.50107.99107.991,029,400
13 Sept 2022110.85113.24108.78109.29109.291,132,600
12 Sept 2022116.57118.92116.24116.97116.97905,300
09 Sept 2022113.97115.68113.41115.29115.29721,900
08 Sept 2022108.99112.53108.15112.34112.34839,200
07 Sept 2022105.96110.40105.56110.23110.231,111,300
06 Sept 2022108.22109.03105.96106.33106.331,035,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...