CE - Celanese Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019108.33110.65106.65110.30110.30682,800
Aug 15, 2019108.94109.35106.65107.44107.44878,300
Aug 14, 2019109.04109.57108.19108.63108.631,403,800
Aug 13, 2019108.35113.04108.05111.00111.001,132,500
Aug 12, 2019108.48109.38107.84108.67108.67961,200
Aug 09, 2019108.77109.64107.88109.15109.15848,600
Aug 08, 2019107.59110.52107.59109.14109.141,002,400
Aug 07, 2019103.15106.62102.50106.44106.441,074,000
Aug 06, 2019104.37104.90102.47104.63104.631,006,700
Aug 05, 2019105.19105.92102.05103.19103.191,270,400
Aug 02, 2019107.38107.73104.62107.12107.121,027,200
Aug 01, 2019111.99113.42107.45108.23108.23974,600
Jul 31, 2019112.48113.42111.23112.17112.171,168,900
Jul 30, 2019111.17112.71110.51112.52112.52896,500
Jul 29, 2019110.99112.75110.75112.12112.12792,700
Jul 26, 2019111.48111.64109.16111.16111.16683,400
Jul 25, 2019110.99112.37110.04111.51111.511,049,100
Jul 25, 20190.62 Dividend
Jul 24, 2019110.10112.97110.10112.26111.641,223,500
Jul 23, 2019106.02110.62104.67110.31109.701,490,600
Jul 22, 2019106.88107.51105.20105.68105.101,002,200
Jul 19, 2019106.57107.90106.20107.06106.47882,000
Jul 18, 2019105.92106.93105.83106.09105.50749,900
Jul 17, 2019107.89108.10106.58106.59106.00710,700
Jul 16, 2019107.32108.70106.94108.05107.45713,600
Jul 15, 2019107.06107.15106.04107.07106.48598,200
Jul 12, 2019105.68107.95105.39107.01106.42714,500
Jul 11, 2019104.50105.55104.23105.33104.751,549,700
Jul 10, 2019105.56105.70104.00104.40103.821,252,000
Jul 09, 2019104.46104.86103.16104.73104.15898,900
Jul 08, 2019105.25105.73104.08104.73104.15907,200
Jul 05, 2019105.90106.26104.82105.63105.05585,900
Jul 03, 2019107.10107.50106.02106.83106.24428,500
Jul 02, 2019109.17109.17106.97107.46106.87786,600
Jul 01, 2019109.12110.10107.94109.64109.031,297,900
Jun 28, 2019106.37108.11106.37107.80107.202,452,300
Jun 27, 2019106.34106.92105.95106.14105.551,065,800
Jun 26, 2019104.85106.45104.80105.82105.241,234,300
Jun 25, 2019105.36105.36103.95104.43103.85555,900
Jun 24, 2019105.25106.17104.69105.25104.67627,700
Jun 21, 2019105.06106.28104.35105.69105.111,040,700
Jun 20, 2019105.89105.89104.21105.11104.53793,500
Jun 19, 2019104.77104.94103.86104.59104.01632,400
Jun 18, 2019103.67105.39102.96104.72104.14769,500
Jun 17, 2019104.03104.33102.76102.89102.32782,100
Jun 14, 2019105.27105.41103.89104.19103.61719,900
Jun 13, 2019104.52105.32104.08105.26104.68672,400
Jun 12, 2019103.51105.00102.30104.19103.61741,500
Jun 11, 2019104.19105.14103.14103.61103.04774,200
Jun 10, 2019101.60103.18101.51102.60102.03732,000
Jun 07, 2019100.69101.7199.43101.12100.56683,500
Jun 06, 2019100.97101.2899.75100.3999.841,079,900
Jun 05, 2019101.17101.6099.45100.96100.401,277,400
Jun 04, 201998.16100.7998.16100.76100.201,771,800
Jun 03, 201994.9596.9094.8796.9096.361,504,200
May 31, 201997.0297.7294.7394.9394.411,269,000
May 30, 201999.63100.6098.3298.5998.05791,700
May 29, 201998.6399.8498.0199.6099.051,044,600
May 28, 201999.36100.3299.2099.6399.081,617,600
May 24, 201999.5599.9498.2699.3898.83792,600
May 23, 201998.8799.0696.8598.6298.08957,100
May 22, 2019100.02100.5099.31100.1199.56974,000
May 21, 2019100.35100.9399.75100.3199.76832,200
May 20, 2019100.47101.0099.2899.5498.991,082,400
May 17, 2019100.61102.62100.58101.64101.08953,600
May 16, 2019101.84102.88101.35101.81101.251,382,400
May 15, 201999.43101.5099.17101.20100.641,197,800
May 14, 201999.58101.2999.32100.4499.891,382,800
May 13, 2019101.29101.2998.1699.1598.601,135,800
May 10, 2019103.33103.78101.54103.36102.79871,800
May 09, 2019104.26104.40103.38103.60103.031,354,800
May 08, 2019105.48106.25104.60105.75105.17876,900
May 07, 2019106.51106.78105.03105.90105.321,110,300
May 06, 2019106.81108.10105.43107.82107.221,308,000
May 03, 2019106.77108.95106.75108.77108.171,335,400
May 02, 2019105.46106.62105.00106.21105.621,974,700
May 01, 2019107.75107.99105.77105.83105.251,414,300
Apr 30, 2019107.90108.80107.44107.89107.291,616,700
Apr 29, 2019108.64108.85107.42107.83107.231,255,700
Apr 26, 2019108.24109.58107.84108.56107.96573,600
Apr 26, 20190.62 Dividend
Apr 25, 2019110.43110.43108.07108.70107.48984,600
Apr 24, 2019112.26112.84110.74110.89109.651,480,200
Apr 23, 2019110.21113.84109.10112.17110.911,956,300
Apr 22, 2019104.75105.79104.35104.47103.301,044,100
Apr 18, 2019106.01106.51104.30105.19104.01896,500
Apr 17, 2019106.20109.01105.40105.44104.261,057,800
Apr 16, 2019104.22105.57104.10105.37104.19754,300
Apr 15, 2019104.84105.85103.67103.99102.83523,600
Apr 12, 2019103.41105.36102.87105.30104.121,479,400
Apr 11, 2019102.00102.70101.63102.10100.96563,300
Apr 10, 2019102.14102.22100.48101.81100.67761,200
Apr 09, 2019101.67101.97100.43101.62100.48723,600
Apr 08, 2019105.00105.82102.46102.61101.461,685,100
Apr 05, 2019105.29106.21105.08105.76104.58863,800
Apr 04, 2019103.69104.97103.41104.90103.731,073,700
Apr 03, 2019102.71103.88102.45103.20102.04827,900
Apr 02, 2019101.67102.39101.04101.81100.67864,200
Apr 01, 201999.48101.3999.46101.23100.10845,100
Mar 29, 201998.5299.1898.0498.6197.51774,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...