Celanese Corporation - CE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	44.94	48.63	48.63	48.86	44.64	2.79M
August 21, 2025	44.75	44.68	44.68	45.12	44.08	1.69M
August 20, 2025	45.09	45.39	45.39	45.81	44.73	1.63M
August 19, 2025	43.89	45.24	45.24	46	43.89	2.71M
August 18, 2025	42.06	43.11	43.11	44.22	42	2.26M
August 15, 2025	42.86	42.48	42.48	43.12	42	1.77M
August 14, 2025	40.7	42.62	42.62	42.87	40.31	3.4M
August 13, 2025	41.08	41.8	41.8	43.36	40.87	3.99M
August 12, 2025	40	41.22	41.22	42.99	36.98	12.81M
August 11, 2025	48.41	47.42	47.42	48.9	45.82	3.84M
August 08, 2025	48.75	48.05	48.05	49.04	47.63	1.76M
August 07, 2025	49.43	48.65	48.65	49.99	48.27	1.53M
August 06, 2025	49.45	47.82	47.82	50.19	47.5	2.02M
August 05, 2025	48.95	49.35	49.35	50	48.12	1.69M
August 04, 2025	48.93	48.07	48.07	49.15	47.92	2.02M
August 01, 2025	50.86	48.55	48.55	50.86	46.63	2.77M
July 31, 2025	53.29	52.23	52.23	54	51.98	2.52M
July 30, 2025	56.76	54.14	54.14	56.99	53.6	1.64M
July 29, 2025	58.08	56.97	56.97	58.33	56.73	2.51M
July 28, 2025	58.49	57.91	57.88	58.68	57.4	1.2M
July 25, 2025	57.62	58.7	58.67	58.97	56.86	1.42M
July 24, 2025	58.06	57.1	57.07	58.88	56.6	2.19M
July 23, 2025	60.03	59.75	59.72	60.94	58.76	1.5M
July 22, 2025	58.41	58.74	58.74	59.52	57.95	1.51M
July 21, 2025	58.25	58.01	58.01	59.23	57.61	1.04M
July 18, 2025	59	57.31	57.31	59.28	56.96	1.81M
July 17, 2025	56.92	58.5	58.5	59.01	56.75	1.72M
July 16, 2025	57.51	56.92	56.92	58.09	55.39	1.41M
July 15, 2025	60.39	57.51	57.51	60.4	57.47	1.89M
July 14, 2025	60.48	59.27	59.27	60.9	58.7	1.53M
July 11, 2025	60.64	61.03	61.03	61.46	60.23	814,337
July 10, 2025	61.25	62.39	62.39	63.55	60.86	1.79M
July 09, 2025	61.05	60.77	60.77	61.75	59.22	1.39M
July 08, 2025	58.6	60.36	60.36	62.24	58.49	1.85M
July 07, 2025	59.97	58.1	58.1	60.65	57.88	1.62M
July 03, 2025	61	60.88	60.88	61.24	60.33	1.08M
July 02, 2025	58.89	60.62	60.62	60.85	58.21	2.6M
July 01, 2025	55.32	58.13	58.13	59.84	55.15	2.59M
June 30, 2025	56.2	55.33	55.33	56.7	54.97	1.54M
June 27, 2025	56.86	56.77	56.77	57.94	56.01	3.1M
June 26, 2025	56.26	56.55	56.55	57.15	55.86	1.41M
June 25, 2025	56.05	55.61	55.61	56.1	54.86	852,318
June 24, 2025	55.49	56.02	56.02	56.7	55.21	1.07M
June 23, 2025	52.89	54.6	54.6	54.74	52.51	1.75M
June 20, 2025	54.37	53.51	53.51	54.52	53.43	1.26M
June 18, 2025	54.14	54.39	54.39	55.14	53.98	1.53M
June 17, 2025	55.68	54.48	54.48	55.87	54.46	1.23M
June 16, 2025	55.78	56.24	56.24	56.29	54.56	1.8M
June 13, 2025	55.58	54.63	54.63	57.04	54.32	1.74M
June 12, 2025	56.73	56.87	56.87	57.67	56	1.22M
June 11, 2025	60	58.19	58.19	60.36	57.87	1.86M
June 10, 2025	57.57	59.36	59.36	59.97	57.06	2.16M
June 09, 2025	56	56.91	56.91	58.15	56	2.1M
June 06, 2025	55.46	55.46	55.46	55.93	54.9	1.08M
June 05, 2025	55.16	54.52	54.52	55.53	53.91	1.54M
June 04, 2025	54	54.67	54.67	54.96	53.97	1.1M
June 03, 2025	52.35	53.78	53.78	54.46	51.34	1.26M
June 02, 2025	52.81	52.48	52.48	53.03	51.34	1.7M
May 30, 2025	54.29	52.83	52.83	54.29	52.3	1.74M
May 29, 2025	55.7	54.51	54.51	55.71	53.21	1.67M

Celanese Corporation (CE) NYSE