Celanese Corporation Common Stock (CE)
48.55
-3.68 (-7.05%)
NYSE · Last Trade: Aug 2nd, 6:18 PM EDT
Historical Prices For Celanese Corporation Common Stock (CE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 50.86 | 50.86 | 46.63 | 48.55 | 2,774,873 | 48.55 |
| 7/31/2025 | 53.29 | 54.00 | 51.98 | 52.23 | 2,516,012 | 52.23 |
| 7/30/2025 | 56.76 | 56.99 | 53.60 | 54.14 | 1,642,853 | 54.14 |
| 7/29/2025 | 58.08 | 58.33 | 56.73 | 56.97 | 2,507,549 | 56.97 |
| 7/28/2025 | 58.49 | 58.68 | 57.40 | 57.91 | 1,202,316 | 57.88 |
| 7/25/2025 | 57.62 | 58.97 | 56.86 | 58.70 | 1,419,328 | 58.67 |
| 7/24/2025 | 58.06 | 58.88 | 56.60 | 57.10 | 2,189,155 | 57.07 |
| 7/23/2025 | 60.03 | 60.94 | 58.76 | 59.75 | 1,496,024 | 59.72 |
| 7/22/2025 | 58.41 | 59.52 | 57.95 | 58.74 | 1,511,895 | 58.71 |
| 7/21/2025 | 58.25 | 59.23 | 57.61 | 58.01 | 1,043,664 | 57.98 |
| 7/18/2025 | 59.00 | 59.28 | 56.95 | 57.31 | 1,810,332 | 57.28 |
| 7/17/2025 | 56.92 | 59.01 | 56.75 | 58.50 | 1,724,032 | 58.47 |
| 7/16/2025 | 57.51 | 58.09 | 55.39 | 56.92 | 1,411,092 | 56.89 |
| 7/15/2025 | 60.39 | 60.40 | 57.47 | 57.51 | 1,885,363 | 57.48 |
| 7/14/2025 | 60.48 | 60.90 | 58.70 | 59.27 | 1,528,231 | 59.24 |
| 7/11/2025 | 60.64 | 61.46 | 60.23 | 61.03 | 814,337 | 61.00 |
| 7/10/2025 | 61.25 | 63.55 | 60.86 | 62.39 | 1,785,008 | 62.36 |
| 7/09/2025 | 61.05 | 61.75 | 59.22 | 60.77 | 1,386,750 | 60.74 |
| 7/08/2025 | 58.60 | 62.24 | 58.49 | 60.36 | 1,851,498 | 60.33 |
| 7/07/2025 | 59.97 | 60.65 | 57.88 | 58.10 | 1,624,905 | 58.07 |
| 7/03/2025 | 61.00 | 61.24 | 60.33 | 60.88 | 1,082,023 | 60.85 |
| 7/02/2025 | 58.89 | 60.85 | 58.21 | 60.62 | 2,601,680 | 60.59 |
| 7/01/2025 | 55.32 | 59.84 | 55.15 | 58.13 | 2,588,266 | 58.10 |
| 6/30/2025 | 56.20 | 56.70 | 54.97 | 55.33 | 1,538,654 | 55.30 |
| 6/27/2025 | 56.86 | 57.94 | 56.01 | 56.77 | 3,103,063 | 56.74 |
| 6/26/2025 | 56.26 | 57.15 | 55.86 | 56.55 | 1,410,494 | 56.52 |
| 6/25/2025 | 56.05 | 56.10 | 54.86 | 55.61 | 852,317 | 55.58 |
| 6/24/2025 | 55.49 | 56.70 | 55.21 | 56.02 | 1,066,754 | 55.99 |
| 6/23/2025 | 52.89 | 54.74 | 52.51 | 54.60 | 1,753,523 | 54.57 |
| 6/20/2025 | 54.37 | 54.52 | 53.42 | 53.51 | 1,259,253 | 53.48 |
| 6/18/2025 | 54.14 | 55.14 | 53.98 | 54.39 | 1,527,089 | 54.36 |
| 6/17/2025 | 55.68 | 55.87 | 54.46 | 54.48 | 1,229,006 | 54.45 |
| 6/16/2025 | 55.78 | 56.29 | 54.56 | 56.24 | 1,802,508 | 56.21 |
| 6/13/2025 | 55.58 | 57.04 | 54.32 | 54.63 | 1,737,158 | 54.60 |
| 6/12/2025 | 56.73 | 57.67 | 56.00 | 56.87 | 1,218,624 | 56.84 |
| 6/11/2025 | 60.00 | 60.36 | 57.87 | 58.19 | 1,863,083 | 58.16 |
| 6/10/2025 | 57.56 | 59.97 | 57.06 | 59.36 | 2,163,003 | 59.33 |
| 6/09/2025 | 56.00 | 58.15 | 56.00 | 56.91 | 2,098,849 | 56.88 |
| 6/06/2025 | 55.46 | 55.93 | 54.90 | 55.46 | 1,078,405 | 55.43 |
| 6/05/2025 | 55.16 | 55.53 | 53.91 | 54.52 | 1,538,268 | 54.49 |
| 6/04/2025 | 54.00 | 54.96 | 53.97 | 54.67 | 1,097,369 | 54.64 |
| 6/03/2025 | 52.35 | 54.46 | 51.34 | 53.78 | 1,255,620 | 53.75 |
| 6/02/2025 | 52.81 | 53.02 | 51.34 | 52.48 | 1,697,823 | 52.45 |
| 5/30/2025 | 54.29 | 54.29 | 52.30 | 52.83 | 1,742,884 | 52.80 |
| 5/29/2025 | 55.69 | 55.71 | 53.21 | 54.51 | 1,671,499 | 54.48 |
| 5/28/2025 | 54.92 | 55.47 | 53.60 | 53.93 | 2,244,536 | 53.90 |
| 5/27/2025 | 53.78 | 55.88 | 53.32 | 55.16 | 2,420,125 | 55.13 |
| 5/23/2025 | 52.50 | 52.70 | 51.37 | 52.50 | 1,409,368 | 52.47 |
| 5/22/2025 | 52.07 | 53.98 | 51.90 | 53.56 | 1,712,598 | 53.53 |
| 5/21/2025 | 52.95 | 53.73 | 52.26 | 52.42 | 1,553,803 | 52.39 |
| 5/20/2025 | 53.00 | 54.46 | 52.32 | 53.72 | 1,739,751 | 53.69 |
| 5/19/2025 | 52.15 | 52.48 | 51.42 | 52.47 | 1,497,199 | 52.44 |
| 5/16/2025 | 52.21 | 53.58 | 51.57 | 53.52 | 1,513,438 | 53.49 |
| 5/15/2025 | 51.42 | 52.33 | 50.56 | 52.21 | 1,749,057 | 52.18 |
| 5/14/2025 | 53.07 | 53.72 | 52.05 | 52.50 | 1,770,884 | 52.47 |
| 5/13/2025 | 54.56 | 55.32 | 53.44 | 53.45 | 2,364,476 | 53.42 |
| 5/12/2025 | 55.39 | 57.91 | 54.53 | 54.53 | 2,940,592 | 54.50 |
| 5/09/2025 | 52.39 | 53.19 | 50.71 | 51.21 | 2,396,600 | 51.18 |
| 5/08/2025 | 48.82 | 52.27 | 48.76 | 51.71 | 2,971,576 | 51.68 |
| 5/07/2025 | 48.67 | 49.77 | 47.67 | 48.45 | 3,796,743 | 48.42 |
| 5/06/2025 | 47.62 | 49.58 | 46.79 | 49.05 | 6,190,890 | 49.02 |
| 5/05/2025 | 45.35 | 45.55 | 44.12 | 44.77 | 6,409,138 | 44.75 |