NYSE - Nasdaq Real Time Price • USD
Celanese Corporation (CE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:13 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 153.90 | 155.74 | 153.20 | 154.49 | 154.49 | 435,900 |
Apr 26, 2024 | 0.70 Dividend | |||||
Apr 25, 2024 | 154.51 | 154.53 | 152.04 | 153.89 | 153.19 | 676,200 |
Apr 24, 2024 | 156.05 | 157.11 | 154.02 | 155.43 | 154.72 | 597,900 |
Apr 23, 2024 | 153.79 | 156.91 | 153.79 | 156.05 | 155.34 | 474,300 |
Apr 22, 2024 | 154.78 | 156.62 | 153.52 | 154.94 | 154.24 | 430,000 |
Apr 19, 2024 | 155.14 | 157.04 | 153.75 | 154.45 | 153.75 | 524,100 |
Apr 18, 2024 | 155.69 | 156.04 | 153.01 | 154.62 | 153.92 | 407,700 |
Apr 17, 2024 | 156.71 | 156.95 | 153.88 | 154.49 | 153.79 | 395,300 |
Apr 16, 2024 | 154.68 | 156.00 | 153.54 | 154.93 | 154.23 | 816,000 |
Apr 15, 2024 | 157.90 | 158.54 | 154.27 | 155.78 | 155.07 | 815,300 |
Apr 12, 2024 | 158.76 | 158.99 | 154.68 | 156.04 | 155.33 | 690,400 |
Apr 11, 2024 | 160.28 | 161.99 | 158.82 | 160.38 | 159.65 | 624,600 |
Apr 10, 2024 | 162.78 | 163.37 | 158.67 | 160.07 | 159.34 | 958,200 |
Apr 9, 2024 | 167.36 | 167.36 | 164.83 | 166.28 | 165.52 | 795,400 |
Apr 8, 2024 | 163.00 | 165.21 | 163.00 | 164.72 | 163.97 | 650,500 |
Apr 5, 2024 | 162.93 | 163.35 | 160.15 | 162.62 | 161.88 | 922,100 |
Apr 4, 2024 | 169.00 | 171.14 | 163.18 | 163.31 | 162.57 | 1,067,800 |
Apr 3, 2024 | 169.65 | 171.68 | 168.85 | 171.27 | 170.49 | 885,800 |
Apr 2, 2024 | 170.74 | 170.74 | 168.03 | 168.98 | 168.21 | 707,400 |
Apr 1, 2024 | 172.10 | 172.10 | 170.03 | 171.14 | 170.36 | 551,800 |
Mar 28, 2024 | 170.00 | 172.16 | 169.71 | 171.86 | 171.08 | 686,500 |
Mar 27, 2024 | 167.98 | 169.73 | 167.36 | 169.64 | 168.87 | 491,000 |
Mar 26, 2024 | 168.26 | 169.64 | 166.34 | 166.43 | 165.67 | 363,900 |
Mar 25, 2024 | 165.42 | 168.60 | 165.41 | 167.91 | 167.15 | 900,500 |
Mar 22, 2024 | 168.56 | 169.51 | 165.40 | 165.41 | 164.66 | 769,200 |
Mar 21, 2024 | 166.60 | 168.59 | 165.04 | 168.34 | 167.57 | 721,300 |
Mar 20, 2024 | 162.37 | 166.35 | 161.15 | 165.45 | 164.70 | 739,600 |
Mar 19, 2024 | 162.00 | 162.85 | 160.59 | 162.15 | 161.41 | 694,200 |
Mar 18, 2024 | 161.25 | 163.82 | 160.80 | 162.31 | 161.57 | 1,171,500 |
Mar 15, 2024 | 156.49 | 160.48 | 156.49 | 160.05 | 159.32 | 1,192,300 |
Mar 14, 2024 | 156.85 | 159.48 | 156.37 | 157.76 | 157.04 | 968,800 |
Mar 13, 2024 | 156.75 | 158.58 | 155.89 | 157.85 | 157.13 | 456,000 |
Mar 12, 2024 | 158.17 | 158.27 | 155.11 | 156.56 | 155.85 | 461,900 |
Mar 11, 2024 | 156.55 | 158.08 | 154.58 | 157.43 | 156.71 | 510,800 |
Mar 8, 2024 | 157.80 | 157.94 | 154.71 | 155.49 | 154.78 | 483,700 |
Mar 7, 2024 | 153.00 | 158.61 | 153.00 | 156.66 | 155.95 | 776,600 |
Mar 6, 2024 | 153.96 | 154.32 | 150.50 | 151.49 | 150.80 | 503,700 |
Mar 5, 2024 | 152.69 | 154.65 | 151.14 | 151.61 | 150.92 | 426,900 |
Mar 4, 2024 | 153.23 | 156.53 | 153.23 | 154.89 | 154.19 | 627,700 |
Mar 1, 2024 | 152.00 | 153.54 | 151.28 | 153.46 | 152.76 | 611,000 |
Feb 29, 2024 | 150.32 | 152.44 | 149.99 | 151.97 | 151.28 | 748,700 |
Feb 28, 2024 | 148.69 | 150.66 | 147.53 | 149.42 | 148.74 | 657,900 |
Feb 27, 2024 | 150.99 | 151.12 | 149.08 | 149.59 | 148.91 | 704,300 |
Feb 26, 2024 | 151.42 | 151.42 | 148.07 | 150.13 | 149.45 | 1,355,300 |
Feb 23, 2024 | 150.32 | 151.45 | 148.66 | 149.38 | 148.70 | 949,700 |
Feb 22, 2024 | 149.97 | 151.09 | 147.82 | 149.54 | 148.86 | 1,226,500 |
Feb 21, 2024 | 147.11 | 152.60 | 137.64 | 150.38 | 149.70 | 1,935,000 |
Feb 20, 2024 | 149.33 | 151.12 | 147.64 | 149.37 | 148.69 | 1,203,200 |
Feb 16, 2024 | 0.70 Dividend | |||||
Feb 16, 2024 | 150.97 | 153.15 | 150.67 | 151.06 | 150.37 | 496,900 |
Feb 15, 2024 | 149.20 | 152.56 | 149.09 | 152.10 | 150.71 | 605,100 |
Feb 14, 2024 | 147.37 | 149.12 | 146.23 | 148.15 | 146.80 | 472,100 |
Feb 13, 2024 | 148.28 | 148.28 | 143.80 | 145.51 | 144.18 | 978,600 |
Feb 12, 2024 | 149.57 | 153.22 | 149.51 | 151.66 | 150.28 | 570,100 |
Feb 9, 2024 | 148.45 | 149.06 | 147.27 | 148.92 | 147.56 | 435,700 |
Feb 8, 2024 | 148.78 | 149.72 | 146.92 | 148.90 | 147.54 | 460,400 |
Feb 7, 2024 | 148.25 | 149.28 | 147.03 | 149.01 | 147.65 | 369,300 |
Feb 6, 2024 | 145.71 | 149.73 | 145.50 | 147.87 | 146.52 | 793,600 |
Feb 5, 2024 | 146.25 | 146.31 | 144.02 | 144.50 | 143.18 | 858,400 |
Feb 2, 2024 | 145.49 | 147.43 | 142.84 | 146.97 | 145.63 | 757,900 |
Feb 1, 2024 | 147.32 | 147.92 | 143.93 | 147.90 | 146.55 | 616,100 |
Jan 31, 2024 | 150.44 | 151.38 | 146.24 | 146.29 | 144.95 | 755,200 |
Jan 30, 2024 | 147.10 | 150.98 | 147.10 | 150.39 | 149.02 | 682,100 |
Jan 29, 2024 | 145.79 | 147.68 | 144.16 | 147.53 | 146.18 | 510,000 |
Jan 26, 2024 | 145.99 | 146.59 | 145.12 | 146.14 | 144.81 | 582,500 |
Jan 25, 2024 | 145.19 | 145.51 | 142.76 | 145.37 | 144.04 | 639,600 |
Jan 24, 2024 | 146.17 | 147.35 | 142.95 | 143.30 | 141.99 | 677,800 |
Jan 23, 2024 | 146.78 | 147.88 | 145.44 | 146.31 | 144.97 | 616,900 |
Jan 22, 2024 | 144.62 | 146.60 | 144.27 | 145.28 | 143.95 | 661,400 |
Jan 19, 2024 | 145.85 | 146.55 | 143.47 | 145.13 | 143.80 | 581,200 |
Jan 18, 2024 | 143.75 | 145.78 | 142.73 | 145.58 | 144.25 | 639,200 |
Jan 17, 2024 | 142.25 | 143.36 | 141.56 | 142.81 | 141.51 | 595,800 |
Jan 16, 2024 | 144.38 | 145.61 | 142.79 | 144.56 | 143.24 | 701,900 |
Jan 12, 2024 | 149.22 | 149.22 | 145.66 | 147.37 | 146.02 | 478,800 |
Jan 11, 2024 | 148.68 | 149.61 | 146.47 | 147.38 | 146.03 | 674,100 |
Jan 10, 2024 | 146.50 | 149.72 | 146.49 | 148.99 | 147.63 | 676,200 |
Jan 9, 2024 | 147.90 | 148.54 | 145.99 | 147.60 | 146.25 | 735,500 |
Jan 8, 2024 | 149.77 | 149.98 | 148.31 | 149.16 | 147.80 | 960,400 |
Jan 5, 2024 | 149.22 | 152.48 | 148.12 | 150.13 | 148.76 | 740,800 |
Jan 4, 2024 | 151.08 | 152.19 | 149.71 | 149.75 | 148.38 | 682,500 |
Jan 3, 2024 | 152.12 | 153.16 | 148.14 | 150.24 | 148.87 | 800,200 |
Jan 2, 2024 | 153.58 | 156.00 | 153.26 | 154.72 | 153.31 | 677,800 |
Dec 29, 2023 | 157.01 | 157.64 | 155.32 | 155.37 | 153.95 | 447,200 |
Dec 28, 2023 | 158.00 | 158.92 | 157.13 | 157.33 | 155.89 | 462,800 |
Dec 27, 2023 | 157.57 | 159.06 | 156.96 | 158.50 | 157.05 | 571,900 |
Dec 26, 2023 | 156.14 | 158.51 | 155.07 | 157.60 | 156.16 | 594,400 |
Dec 22, 2023 | 155.00 | 156.98 | 154.56 | 155.44 | 154.02 | 423,600 |
Dec 21, 2023 | 152.92 | 154.38 | 151.66 | 154.33 | 152.92 | 495,900 |
Dec 20, 2023 | 150.72 | 153.22 | 150.41 | 151.18 | 149.80 | 606,900 |
Dec 19, 2023 | 151.86 | 152.47 | 150.80 | 151.98 | 150.59 | 654,500 |
Dec 18, 2023 | 153.08 | 153.08 | 150.37 | 150.44 | 149.07 | 670,000 |
Dec 15, 2023 | 151.27 | 152.94 | 150.33 | 152.00 | 150.61 | 2,185,900 |
Dec 14, 2023 | 146.73 | 152.40 | 146.73 | 151.87 | 150.48 | 1,238,700 |
Dec 13, 2023 | 141.17 | 145.45 | 139.37 | 145.05 | 143.73 | 728,200 |
Dec 12, 2023 | 142.36 | 142.36 | 140.30 | 141.35 | 140.06 | 548,400 |
Dec 11, 2023 | 141.25 | 142.75 | 140.83 | 142.38 | 141.08 | 955,200 |
Dec 8, 2023 | 141.96 | 143.47 | 140.91 | 141.35 | 140.06 | 607,500 |
Dec 7, 2023 | 141.71 | 143.35 | 140.50 | 141.71 | 140.42 | 516,200 |
Dec 6, 2023 | 140.15 | 142.60 | 140.00 | 140.93 | 139.64 | 1,191,800 |
Dec 5, 2023 | 140.17 | 140.31 | 137.93 | 140.00 | 138.72 | 1,395,100 |
Dec 4, 2023 | 139.93 | 142.84 | 139.22 | 141.40 | 140.11 | 1,018,700 |
Dec 1, 2023 | 138.34 | 142.06 | 138.15 | 141.04 | 139.75 | 1,032,100 |
Nov 30, 2023 | 137.66 | 138.80 | 137.34 | 138.66 | 137.39 | 1,048,200 |
Nov 29, 2023 | 135.80 | 137.95 | 135.07 | 137.44 | 136.19 | 1,303,300 |
Nov 28, 2023 | 133.92 | 134.60 | 132.53 | 134.51 | 133.28 | 1,181,900 |
Nov 27, 2023 | 132.07 | 134.08 | 131.53 | 133.99 | 132.77 | 1,210,900 |
Nov 24, 2023 | 131.98 | 133.27 | 130.98 | 132.94 | 131.73 | 321,000 |
Nov 22, 2023 | 130.89 | 131.94 | 129.98 | 131.71 | 130.51 | 693,100 |
Nov 21, 2023 | 130.05 | 130.83 | 129.55 | 130.43 | 129.24 | 741,700 |
Nov 20, 2023 | 129.95 | 131.44 | 128.99 | 130.57 | 129.38 | 686,300 |
Nov 17, 2023 | 129.59 | 129.95 | 127.71 | 129.93 | 128.74 | 849,700 |
Nov 16, 2023 | 127.00 | 128.19 | 126.19 | 127.87 | 126.70 | 968,500 |
Nov 15, 2023 | 125.68 | 130.21 | 125.25 | 127.29 | 126.13 | 1,083,900 |
Nov 14, 2023 | 119.78 | 126.33 | 119.78 | 125.79 | 124.64 | 957,100 |
Nov 13, 2023 | 117.45 | 119.23 | 117.27 | 117.85 | 116.77 | 911,500 |
Nov 10, 2023 | 117.12 | 118.80 | 115.76 | 118.51 | 117.43 | 673,400 |
Nov 9, 2023 | 119.24 | 119.59 | 115.92 | 116.39 | 115.33 | 725,600 |
Nov 8, 2023 | 115.60 | 118.10 | 115.51 | 117.99 | 116.91 | 787,400 |
Nov 7, 2023 | 114.05 | 120.11 | 114.05 | 116.57 | 115.51 | 1,283,000 |
Nov 6, 2023 | 121.06 | 121.92 | 119.33 | 120.03 | 118.93 | 975,600 |
Nov 3, 2023 | 117.00 | 122.06 | 116.45 | 120.96 | 119.86 | 1,116,300 |
Nov 2, 2023 | 114.50 | 116.14 | 114.31 | 115.57 | 114.51 | 849,200 |
Nov 1, 2023 | 113.72 | 113.72 | 110.76 | 113.02 | 111.99 | 906,600 |
Oct 31, 2023 | 114.97 | 115.22 | 113.98 | 114.51 | 113.46 | 805,200 |
Oct 30, 2023 | 114.19 | 116.33 | 112.15 | 114.28 | 113.24 | 953,700 |
Oct 27, 2023 | 0.70 Dividend | |||||
Oct 27, 2023 | 116.26 | 116.75 | 112.99 | 113.50 | 112.46 | 626,500 |
Oct 26, 2023 | 113.18 | 117.22 | 113.18 | 116.60 | 114.84 | 917,700 |
Oct 25, 2023 | 115.47 | 116.32 | 112.72 | 112.94 | 111.24 | 706,600 |
Oct 24, 2023 | 113.97 | 117.01 | 113.20 | 116.17 | 114.42 | 769,400 |
Oct 23, 2023 | 114.16 | 115.57 | 113.05 | 113.10 | 111.39 | 713,600 |
Oct 20, 2023 | 116.63 | 117.55 | 115.12 | 115.22 | 113.48 | 733,300 |
Oct 19, 2023 | 118.73 | 120.12 | 116.44 | 116.65 | 114.89 | 685,400 |
Oct 18, 2023 | 120.08 | 120.48 | 118.32 | 119.28 | 117.48 | 664,700 |
Oct 17, 2023 | 119.12 | 123.10 | 119.12 | 122.21 | 120.37 | 590,900 |
Oct 16, 2023 | 121.27 | 122.58 | 119.50 | 120.45 | 118.63 | 679,800 |
Oct 13, 2023 | 121.56 | 122.74 | 119.22 | 119.45 | 117.65 | 751,500 |
Oct 12, 2023 | 124.77 | 124.77 | 119.50 | 120.78 | 118.96 | 625,100 |
Oct 11, 2023 | 122.72 | 124.68 | 122.59 | 124.09 | 122.22 | 562,800 |
Oct 10, 2023 | 121.79 | 124.83 | 121.32 | 123.05 | 121.19 | 752,400 |
Oct 9, 2023 | 119.29 | 121.68 | 117.69 | 120.97 | 119.15 | 715,600 |
Oct 6, 2023 | 119.75 | 122.11 | 118.27 | 120.33 | 118.52 | 733,900 |
Oct 5, 2023 | 121.03 | 122.13 | 118.63 | 120.30 | 118.49 | 727,800 |
Oct 4, 2023 | 122.63 | 122.63 | 120.10 | 121.84 | 120.00 | 1,002,200 |
Oct 3, 2023 | 120.07 | 123.19 | 119.82 | 120.96 | 119.14 | 1,234,900 |
Oct 2, 2023 | 125.00 | 125.94 | 120.83 | 121.40 | 119.57 | 1,011,500 |
Sep 29, 2023 | 126.94 | 128.22 | 125.39 | 125.52 | 123.63 | 875,900 |
Sep 28, 2023 | 123.11 | 127.60 | 122.72 | 126.39 | 124.48 | 970,000 |
Sep 27, 2023 | 121.14 | 124.15 | 120.14 | 123.30 | 121.44 | 995,300 |
Sep 26, 2023 | 122.32 | 123.30 | 120.09 | 120.12 | 118.31 | 1,102,500 |
Sep 25, 2023 | 123.29 | 124.73 | 122.64 | 123.88 | 122.01 | 724,400 |
Sep 22, 2023 | 125.75 | 127.26 | 123.85 | 123.90 | 122.03 | 731,900 |
Sep 21, 2023 | 126.96 | 126.96 | 125.33 | 125.35 | 123.46 | 1,111,300 |
Sep 20, 2023 | 128.87 | 131.05 | 127.59 | 127.99 | 126.06 | 787,900 |
Sep 19, 2023 | 127.99 | 130.37 | 127.62 | 128.30 | 126.37 | 928,500 |
Sep 18, 2023 | 128.31 | 129.09 | 126.98 | 129.00 | 127.05 | 987,800 |
Sep 15, 2023 | 128.83 | 130.52 | 127.84 | 128.24 | 126.31 | 1,212,800 |
Sep 14, 2023 | 126.49 | 128.91 | 125.13 | 128.88 | 126.94 | 1,099,900 |
Sep 13, 2023 | 125.62 | 125.72 | 123.11 | 124.17 | 122.30 | 1,557,100 |
Sep 12, 2023 | 125.64 | 127.09 | 124.87 | 125.99 | 124.09 | 1,090,200 |
Sep 11, 2023 | 125.92 | 127.33 | 125.52 | 125.99 | 124.09 | 897,900 |
Sep 8, 2023 | 125.30 | 126.76 | 123.80 | 124.55 | 122.67 | 1,228,600 |
Sep 7, 2023 | 125.95 | 127.07 | 124.43 | 125.38 | 123.49 | 1,586,100 |
Sep 6, 2023 | 126.57 | 128.54 | 125.89 | 126.93 | 125.02 | 1,365,600 |
Sep 5, 2023 | 128.89 | 128.96 | 125.78 | 126.35 | 124.44 | 1,299,500 |
Sep 1, 2023 | 127.47 | 129.27 | 127.37 | 128.90 | 126.96 | 988,400 |
Aug 31, 2023 | 125.30 | 127.02 | 125.28 | 126.36 | 124.45 | 1,475,800 |
Aug 30, 2023 | 123.33 | 126.51 | 123.27 | 125.30 | 123.41 | 1,942,700 |
Aug 29, 2023 | 118.53 | 122.98 | 118.53 | 122.86 | 121.01 | 1,411,000 |
Aug 28, 2023 | 118.79 | 121.70 | 118.79 | 121.54 | 119.71 | 1,182,300 |
Aug 25, 2023 | 118.64 | 119.09 | 116.92 | 118.21 | 116.43 | 1,098,900 |
Aug 24, 2023 | 116.68 | 118.21 | 116.32 | 117.59 | 115.82 | 982,000 |
Aug 23, 2023 | 117.49 | 118.02 | 116.77 | 117.51 | 115.74 | 684,500 |
Aug 22, 2023 | 119.06 | 119.50 | 117.05 | 117.45 | 115.68 | 918,900 |
Aug 21, 2023 | 118.36 | 118.81 | 117.02 | 118.01 | 116.23 | 1,013,500 |
Aug 18, 2023 | 116.62 | 117.98 | 115.94 | 117.70 | 115.93 | 1,053,600 |
Aug 17, 2023 | 117.27 | 119.35 | 116.37 | 117.93 | 116.15 | 1,746,900 |
Aug 16, 2023 | 118.48 | 119.28 | 116.23 | 116.40 | 114.64 | 1,385,800 |
Aug 15, 2023 | 122.32 | 122.53 | 118.84 | 119.20 | 117.40 | 1,558,600 |
Aug 14, 2023 | 125.07 | 125.57 | 124.09 | 124.30 | 122.43 | 1,007,100 |
Aug 11, 2023 | 126.35 | 127.34 | 124.92 | 126.00 | 124.10 | 2,171,700 |
Aug 10, 2023 | 127.46 | 127.74 | 126.14 | 126.95 | 125.04 | 1,668,500 |
Aug 9, 2023 | 123.60 | 127.39 | 123.53 | 126.25 | 124.35 | 1,879,200 |
Aug 8, 2023 | 119.54 | 126.12 | 117.43 | 125.33 | 123.44 | 2,971,400 |
Aug 7, 2023 | 124.58 | 124.99 | 123.14 | 124.73 | 122.85 | 1,274,900 |
Aug 4, 2023 | 124.89 | 126.46 | 123.87 | 123.95 | 122.08 | 1,010,100 |
Aug 3, 2023 | 122.92 | 125.34 | 122.55 | 124.41 | 122.53 | 1,304,700 |
Aug 2, 2023 | 123.66 | 124.72 | 122.38 | 123.51 | 121.65 | 1,091,800 |
Aug 1, 2023 | 124.17 | 125.68 | 123.25 | 125.37 | 123.48 | 690,700 |
Jul 31, 2023 | 126.10 | 126.56 | 124.57 | 125.39 | 123.50 | 770,100 |
Jul 28, 2023 | 0.70 Dividend | |||||
Jul 28, 2023 | 127.67 | 128.28 | 125.36 | 125.99 | 124.09 | 1,147,300 |
Jul 27, 2023 | 125.80 | 128.50 | 125.03 | 125.86 | 123.27 | 1,820,000 |
Jul 26, 2023 | 123.48 | 125.57 | 123.28 | 125.10 | 122.53 | 687,300 |
Jul 25, 2023 | 123.04 | 125.75 | 122.07 | 124.00 | 121.45 | 1,046,500 |
Jul 24, 2023 | 121.48 | 122.33 | 120.46 | 122.00 | 119.49 | 647,300 |
Jul 21, 2023 | 121.55 | 121.81 | 119.89 | 121.26 | 118.77 | 675,400 |
Jul 20, 2023 | 123.42 | 123.42 | 121.18 | 121.94 | 119.43 | 614,700 |
Jul 19, 2023 | 123.10 | 123.79 | 122.37 | 122.50 | 119.98 | 1,020,600 |
Jul 18, 2023 | 119.80 | 123.98 | 119.80 | 123.63 | 121.09 | 1,707,400 |
Jul 17, 2023 | 119.05 | 121.12 | 118.43 | 121.04 | 118.55 | 1,028,100 |
Jul 14, 2023 | 122.43 | 122.43 | 118.81 | 119.84 | 117.38 | 1,043,700 |
Jul 13, 2023 | 122.13 | 122.78 | 121.48 | 122.69 | 120.17 | 1,332,700 |
Jul 12, 2023 | 120.00 | 122.67 | 119.99 | 121.82 | 119.32 | 1,919,100 |
Jul 11, 2023 | 117.28 | 119.03 | 116.38 | 118.70 | 116.26 | 1,312,900 |
Jul 10, 2023 | 116.40 | 119.12 | 115.99 | 116.89 | 114.49 | 1,001,800 |
Jul 7, 2023 | 112.45 | 118.06 | 112.45 | 116.94 | 114.54 | 1,741,200 |
Jul 6, 2023 | 112.47 | 112.61 | 109.38 | 112.16 | 109.85 | 1,937,000 |
Jul 5, 2023 | 115.13 | 117.18 | 114.33 | 114.54 | 112.19 | 2,069,000 |
Jul 3, 2023 | 116.00 | 118.43 | 115.55 | 116.92 | 114.52 | 519,000 |
Jun 30, 2023 | 115.25 | 116.80 | 114.53 | 115.80 | 113.42 | 947,300 |
Jun 29, 2023 | 113.74 | 115.06 | 113.43 | 114.12 | 111.77 | 1,150,500 |
Jun 28, 2023 | 112.68 | 114.11 | 111.38 | 113.98 | 111.64 | 940,400 |
Jun 27, 2023 | 111.24 | 113.81 | 109.61 | 113.14 | 110.81 | 922,000 |
Jun 26, 2023 | 107.68 | 111.74 | 107.68 | 111.08 | 108.80 | 1,250,000 |
Jun 23, 2023 | 105.95 | 110.29 | 105.27 | 109.46 | 107.21 | 2,549,600 |
Jun 22, 2023 | 106.48 | 107.94 | 105.15 | 107.13 | 104.93 | 1,120,600 |
Jun 21, 2023 | 107.83 | 109.96 | 107.54 | 108.52 | 106.29 | 1,423,200 |
Jun 20, 2023 | 111.70 | 111.72 | 107.14 | 108.82 | 106.58 | 1,529,600 |
Jun 16, 2023 | 116.28 | 116.86 | 113.60 | 114.00 | 111.66 | 2,258,500 |
Jun 15, 2023 | 115.45 | 117.66 | 114.12 | 116.80 | 114.40 | 1,238,600 |
Jun 14, 2023 | 118.28 | 118.78 | 115.81 | 116.35 | 113.96 | 1,117,200 |
Jun 13, 2023 | 115.28 | 118.70 | 114.84 | 117.57 | 115.15 | 852,400 |
Jun 12, 2023 | 113.84 | 115.96 | 113.09 | 114.37 | 112.02 | 1,533,400 |
Jun 9, 2023 | 114.08 | 114.53 | 112.84 | 113.63 | 111.29 | 1,918,400 |
Jun 8, 2023 | 117.97 | 118.37 | 114.33 | 115.64 | 113.26 | 2,263,600 |
Jun 7, 2023 | 115.82 | 118.29 | 115.01 | 117.77 | 115.35 | 1,873,400 |
Jun 6, 2023 | 112.94 | 116.11 | 112.78 | 115.49 | 113.12 | 1,414,900 |
Jun 5, 2023 | 114.14 | 115.33 | 112.83 | 113.88 | 111.54 | 1,471,100 |
Jun 2, 2023 | 108.48 | 115.03 | 107.96 | 114.69 | 112.33 | 2,098,000 |
Jun 1, 2023 | 104.22 | 106.42 | 103.45 | 106.10 | 103.92 | 1,097,900 |
May 31, 2023 | 106.99 | 107.27 | 103.23 | 104.02 | 101.88 | 4,347,300 |
May 30, 2023 | 107.28 | 108.34 | 106.32 | 108.00 | 105.78 | 1,687,200 |
May 26, 2023 | 107.02 | 107.56 | 105.77 | 107.42 | 105.21 | 1,144,000 |
May 25, 2023 | 106.71 | 106.92 | 103.90 | 106.26 | 104.08 | 1,594,100 |
May 24, 2023 | 108.95 | 108.99 | 106.06 | 106.90 | 104.70 | 1,567,500 |
May 23, 2023 | 107.87 | 109.97 | 107.40 | 108.18 | 105.96 | 1,054,300 |
May 22, 2023 | 107.30 | 109.13 | 106.82 | 108.50 | 106.27 | 945,500 |
May 19, 2023 | 108.28 | 108.28 | 106.33 | 107.38 | 105.17 | 1,127,000 |
May 18, 2023 | 105.67 | 107.67 | 105.10 | 107.51 | 105.30 | 1,010,200 |
May 17, 2023 | 103.75 | 106.22 | 103.19 | 105.71 | 103.54 | 1,029,100 |
May 16, 2023 | 104.66 | 105.34 | 102.54 | 102.82 | 100.71 | 1,283,100 |
May 15, 2023 | 101.59 | 105.33 | 100.79 | 105.22 | 103.06 | 1,515,600 |
May 12, 2023 | 101.49 | 102.20 | 100.16 | 100.79 | 98.72 | 1,338,500 |
May 11, 2023 | 100.53 | 103.79 | 100.44 | 101.23 | 99.15 | 2,706,200 |
May 10, 2023 | 106.19 | 107.13 | 99.33 | 102.93 | 100.81 | 3,777,900 |
May 9, 2023 | 104.73 | 105.35 | 103.97 | 104.54 | 102.39 | 1,758,700 |
May 8, 2023 | 107.00 | 107.00 | 105.30 | 106.01 | 103.83 | 1,568,300 |
May 5, 2023 | 103.47 | 105.94 | 103.02 | 105.90 | 103.72 | 1,293,200 |
May 4, 2023 | 100.44 | 102.11 | 99.44 | 101.15 | 99.07 | 1,483,700 |
May 3, 2023 | 102.08 | 102.70 | 99.76 | 100.70 | 98.63 | 1,078,500 |
May 2, 2023 | 103.17 | 103.21 | 99.84 | 102.03 | 99.93 | 873,900 |
May 1, 2023 | 106.20 | 106.59 | 104.34 | 104.63 | 102.48 | 887,000 |
Apr 28, 2023 | 0.70 Dividend | |||||
Apr 28, 2023 | 102.32 | 107.79 | 102.32 | 106.24 | 104.06 | 1,247,200 |
Apr 27, 2023 | 101.35 | 103.41 | 100.46 | 103.41 | 100.60 | 1,336,900 |
Related Tickers
MEOH Methanex Corporation
48.27
+1.05%
HUN Huntsman Corporation
23.99
+1.35%
VHI Valhi, Inc.
15.00
+4.46%
WLKP Westlake Chemical Partners LP
21.92
-0.27%
LXU LSB Industries, Inc.
8.21
+0.98%
DESN.SW Dottikon ES Holding AG
233.00
+1.75%
TROX Tronox Holdings plc
17.48
+0.63%
BAS.DE BASF SE
48.83
+2.60%
BASFY BASF SE
13.05
+0.23%
DOW Dow Inc.
57.29
+1.51%