CE - Celanese Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2019124.49125.56124.19125.21125.21495,640
Dec 05, 2019122.52123.44121.68123.33123.33548,700
Dec 04, 2019123.04124.34122.03122.11122.11905,100
Dec 03, 2019123.07123.07121.55122.56122.56653,500
Dec 02, 2019125.85126.64124.48124.80124.80710,600
Nov 29, 2019126.38126.55125.42125.57125.57257,400
Nov 27, 2019127.53127.53126.10126.53126.53632,600
Nov 26, 2019126.45127.52125.98127.39127.39553,900
Nov 25, 2019125.01126.56124.49126.41126.41492,700
Nov 22, 2019124.27125.75124.18124.79124.79479,000
Nov 21, 2019124.43124.71123.61123.87123.87647,400
Nov 20, 2019125.10125.96124.10124.24124.24513,300
Nov 19, 2019126.31126.39124.00125.89125.89622,400
Nov 18, 2019125.40125.69124.08125.48125.481,006,800
Nov 15, 2019126.95127.58125.48125.96125.96624,400
Nov 14, 2019125.11126.50125.11126.31126.31382,300
Nov 13, 2019125.98126.44124.98125.41125.41397,800
Nov 12, 2019127.22127.71126.64126.94126.94438,800
Nov 11, 2019126.34127.23126.34126.73126.73498,000
Nov 08, 2019125.72128.88125.35127.31127.31882,100
Nov 07, 2019124.92126.05124.25125.74125.74777,000
Nov 06, 2019124.20125.15123.49125.08125.08624,800
Nov 05, 2019124.06125.66123.77124.48124.48611,400
Nov 04, 2019123.85124.11122.67123.66123.66916,700
Nov 01, 2019122.29123.33121.71122.50122.501,078,000
Oct 31, 2019122.17122.42120.09121.15121.15976,100
Oct 30, 2019122.67122.91121.44122.28122.28619,100
Oct 29, 2019121.17124.46121.05123.28123.28624,100
Oct 28, 2019124.36125.81121.06121.56121.561,290,800
Oct 25, 2019122.94124.44121.99123.65123.65559,000
Oct 25, 20190.62 Dividend
Oct 24, 2019122.84123.62121.62123.52122.90764,600
Oct 23, 2019119.24122.94119.24121.76121.151,078,800
Oct 22, 2019121.05122.42115.16119.30118.701,473,900
Oct 21, 2019122.07123.04121.22121.31120.70972,200
Oct 18, 2019121.32123.94121.32121.65121.04952,600
Oct 17, 2019121.93122.32120.95121.96121.35552,700
Oct 16, 2019122.40123.64121.06121.52120.91752,500
Oct 15, 2019120.96122.55120.54122.04121.43672,300
Oct 14, 2019121.12121.66120.44120.44119.84644,400
Oct 11, 2019119.69122.83119.69121.87121.26802,200
Oct 10, 2019119.05119.75117.66118.36117.77908,400
Oct 09, 2019119.53119.65117.37118.72118.12742,300
Oct 08, 2019118.57119.54117.32117.85117.261,067,000
Oct 07, 2019119.10120.44118.47119.44118.84703,900
Oct 04, 2019118.49119.95118.21119.53118.93527,100
Oct 03, 2019117.69118.70116.59118.67118.07725,900
Oct 02, 2019119.14119.76117.22118.10117.511,067,500
Oct 01, 2019122.48123.94119.98120.35119.751,196,100
Sep 30, 2019122.43122.98121.17122.29121.68777,400
Sep 27, 2019121.88123.60121.56122.14121.53715,600
Sep 26, 2019121.18122.23120.73121.59120.98656,100
Sep 25, 2019121.69122.62121.12122.21121.60715,900
Sep 24, 2019122.06122.50120.83121.35120.74615,400
Sep 23, 2019121.59123.16121.25122.47121.86753,000
Sep 20, 2019124.22124.22122.23122.68122.061,499,000
Sep 19, 2019123.74124.42123.24123.80123.18680,700
Sep 18, 2019123.50124.05122.23123.74123.12754,200
Sep 17, 2019124.13124.25122.25123.98123.36909,600
Sep 16, 2019125.15126.01123.80124.45123.83607,600
Sep 13, 2019125.28127.15124.95125.49124.86799,800
Sep 12, 2019124.99125.00122.57124.20123.58753,800
Sep 11, 2019123.45124.36121.34124.31123.69947,500
Sep 10, 2019120.97123.90120.75123.32122.701,340,700
Sep 09, 2019118.41121.06118.20120.91120.30901,600
Sep 06, 2019117.88118.42116.85118.07117.48555,500
Sep 05, 2019115.25118.34114.85117.63117.04818,900
Sep 04, 2019113.33114.38112.88113.82113.25829,300
Sep 03, 2019111.89112.61110.64111.70111.14558,200
Aug 30, 2019112.85114.10112.61113.37112.801,058,600
Aug 29, 2019111.18112.36110.76111.76111.20671,800
Aug 28, 2019107.04109.72106.59109.54108.99797,500
Aug 27, 2019108.14108.72105.93107.22106.681,040,600
Aug 26, 2019108.11108.99106.56107.40106.86682,400
Aug 23, 2019112.98113.00106.65107.25106.711,103,600
Aug 22, 2019113.54114.78112.13113.74113.17867,200
Aug 21, 2019113.12113.75112.88113.17112.60699,800
Aug 20, 2019111.79112.18110.75111.74111.18612,500
Aug 19, 2019112.05112.83106.65112.49111.93868,000
Aug 16, 2019108.33110.65108.09110.30109.75804,300
Aug 15, 2019108.94109.35106.65107.44106.90878,300
Aug 14, 2019109.04109.57108.19108.63108.081,403,800
Aug 13, 2019108.35113.04108.05111.00110.441,132,500
Aug 12, 2019108.48109.38107.84108.67108.12961,200
Aug 09, 2019108.77109.64107.88109.15108.60848,600
Aug 08, 2019107.59110.52107.59109.14108.591,002,400
Aug 07, 2019103.15106.62102.50106.44105.911,074,000
Aug 06, 2019104.37104.90102.47104.63104.101,006,700
Aug 05, 2019105.19105.92102.05103.19102.671,270,400
Aug 02, 2019107.38107.73104.62107.12106.581,027,200
Aug 01, 2019111.99113.42107.45108.23107.69974,600
Jul 31, 2019112.48113.42111.23112.17111.611,168,900
Jul 30, 2019111.17112.71110.51112.52111.96896,500
Jul 29, 2019110.99112.75110.75112.12111.56792,700
Jul 26, 2019111.48111.64109.16111.16110.60683,400
Jul 25, 2019110.99112.37110.04111.51110.951,049,100
Jul 25, 20190.62 Dividend
Jul 24, 2019110.10112.97110.10112.26111.081,223,500
Jul 23, 2019106.02110.62104.67110.31109.151,490,600
Jul 22, 2019106.88107.51105.20105.68104.571,002,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...