UK Markets open in 6 hrs 47 mins

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
DateOpenHighLowClose*Adj. close**Volume
18 May 2022153.33156.54150.75151.31151.311,006,431
17 May 2022152.65156.83151.24155.51155.511,765,800
16 May 2022141.84146.50138.82144.68144.681,322,300
13 May 2022140.13143.59140.12142.52142.521,027,800
12 May 2022140.56140.56135.65139.02139.02942,100
11 May 2022141.72145.31141.04141.53141.53991,800
10 May 2022144.49146.17140.13140.86140.861,692,900
09 May 2022146.03148.38142.71142.92142.921,724,500
06 May 2022151.08151.24147.04148.99148.991,238,700
05 May 2022155.10155.72149.18151.55151.55759,500
04 May 2022151.45156.47150.12156.08156.08930,900
03 May 2022146.69150.67146.04150.34150.34881,600
02 May 2022147.33148.96142.76145.95145.951,221,500
29 Apr 2022149.40153.98146.31146.94146.941,766,900
28 Apr 2022140.62143.77138.68142.93142.931,408,900
27 Apr 2022139.80142.28138.47140.07140.07969,900
26 Apr 2022141.48143.62139.24139.24139.24498,500
25 Apr 2022141.05142.32136.89141.91141.91713,200
22 Apr 2022147.04147.04142.66142.71142.71486,400
21 Apr 2022150.62151.92147.63148.04148.04547,400
20 Apr 2022148.31150.00147.93148.34148.34965,300
19 Apr 2022145.25148.04144.69147.39147.39792,500
18 Apr 2022145.25146.59144.49145.32145.32452,000
14 Apr 2022147.99149.39145.12145.17145.17987,000
13 Apr 2022143.46147.33142.97147.12147.12718,300
12 Apr 2022145.21147.65143.32143.97143.97760,600
11 Apr 2022143.92147.70143.41144.98144.98989,600
08 Apr 2022142.92146.51142.47144.47144.47940,300
07 Apr 2022140.60141.89138.63141.13141.13701,800
06 Apr 2022141.47141.64138.77140.44140.44942,000
05 Apr 2022142.92143.79141.89142.52142.52878,800
04 Apr 2022143.68144.46142.10143.38143.38732,500
01 Apr 2022145.32145.32141.21143.68143.68802,400
31 Mar 2022144.00145.81142.84142.87142.87873,200
30 Mar 2022146.33146.40144.07144.64144.64762,200
29 Mar 2022145.49147.14144.89146.33146.33763,200
28 Mar 2022143.84143.86141.47143.81143.81593,700
25 Mar 2022143.25144.53142.79144.11144.11539,000
24 Mar 2022142.34144.05141.64143.86143.86539,800
23 Mar 2022143.11143.59141.47141.49141.49528,800
22 Mar 2022144.09144.59142.43143.68143.68723,600
21 Mar 2022143.53144.88141.72142.75142.75776,200
18 Mar 2022144.16144.16139.68142.85142.852,056,000
17 Mar 2022140.71142.82139.79142.57142.571,030,100
16 Mar 2022140.18143.08139.34142.24142.24916,900
15 Mar 2022140.16140.94135.20138.54138.541,556,300
14 Mar 2022139.27142.76137.82139.81139.811,272,100
11 Mar 2022139.38141.39137.88138.01138.011,281,100
10 Mar 2022136.48139.09136.48138.58138.581,279,500
09 Mar 2022137.30140.26136.44138.61138.611,322,000
08 Mar 2022135.37137.74132.26133.90133.901,267,200
07 Mar 2022140.23141.10133.38133.62133.621,493,600
04 Mar 2022141.61142.75138.72141.90141.901,149,100
03 Mar 2022144.18145.92143.29144.73144.731,495,100
02 Mar 2022136.71143.91136.46143.29143.291,703,000
01 Mar 2022139.44140.31134.39135.66135.662,138,500
28 Feb 2022138.37139.80136.59139.28139.282,049,600
25 Feb 2022138.10142.20138.06141.28141.281,145,600
24 Feb 2022134.82137.46133.50137.21137.211,672,000
23 Feb 2022145.00145.55138.14138.50138.501,386,500
22 Feb 2022141.00145.57140.76144.07144.071,874,400
18 Feb 2022156.30158.03142.91144.25144.252,863,400
18 Feb 20220.68 Dividend
17 Feb 2022154.18154.97152.59152.93152.25560,200
16 Feb 2022156.68158.24154.57156.09155.40636,500
15 Feb 2022155.34159.22155.09158.31157.61591,200
14 Feb 2022156.24156.63152.20154.17153.481,077,400
11 Feb 2022159.50160.28155.17155.57154.88809,300
10 Feb 2022159.09162.08159.09160.02159.31604,800
09 Feb 2022159.87161.37159.13160.60159.89659,900
08 Feb 2022155.00158.74154.99158.28157.58622,900
07 Feb 2022157.20157.20154.05155.10154.41652,400
04 Feb 2022158.51160.56155.09156.51155.81883,600
03 Feb 2022157.75161.42157.73159.87159.16691,600
02 Feb 2022157.18160.07155.57158.85158.14769,600
01 Feb 2022155.20158.13152.73157.63156.93933,900
31 Jan 2022150.72155.85149.30155.71155.021,301,900
28 Jan 2022161.13161.13149.18153.18152.501,890,200
27 Jan 2022161.82165.48159.20160.07159.36912,300
26 Jan 2022160.89163.63158.08159.64158.93687,100
25 Jan 2022159.11161.47154.68159.84159.13627,900
24 Jan 2022158.09161.56155.83160.80160.09871,300
21 Jan 2022164.55165.42160.24160.65159.94543,900
20 Jan 2022168.26169.07164.65164.99164.26513,400
19 Jan 2022171.62171.62167.97168.10167.35474,800
18 Jan 2022172.41172.75169.37170.52169.76673,400
14 Jan 2022171.73173.95169.94173.53172.76543,800
13 Jan 2022172.75175.30172.73173.36172.59715,100
12 Jan 2022172.50173.90171.36172.74171.97380,700
11 Jan 2022171.26171.50168.38171.16170.40393,500
10 Jan 2022171.76173.27168.18170.29169.53585,200
07 Jan 2022172.98173.15171.03172.07171.30713,500
06 Jan 2022175.43175.73171.54171.71170.95565,600
05 Jan 2022173.54176.50171.92173.82173.05885,900
04 Jan 2022169.15172.71168.73172.18171.41568,100
03 Jan 2022168.90169.63166.62167.49166.75693,900
31 Dec 2021165.41169.02165.24168.06167.31460,600
30 Dec 2021167.21168.34166.07166.13165.39388,800
29 Dec 2021165.50167.74165.50167.08166.34306,700
28 Dec 2021163.57165.97163.57165.48164.74284,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...