Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	167.56	169.50	158.32	161.42	1,481,551	-1.85(-1.13%)
May 08, 2024	161.53	163.75	161.19	163.27	740,833	+0.54(+0.33%)
May 07, 2024	159.98	163.88	159.98	162.73	754,519	+3.65(+2.29%)
May 06, 2024	158.42	159.11	156.89	159.08	369,635	+1.91(+1.22%)
May 03, 2024	158.52	159.65	156.73	157.17	449,820	+0.79(+0.51%)
May 02, 2024	155.85	157.60	153.48	156.38	518,779	+1.94(+1.26%)
May 01, 2024	154.67	157.83	153.35	154.44	580,021	+0.83(+0.54%)
Apr 30, 2024	156.30	157.25	153.39	153.61	390,393	-3.99(-2.53%)
Apr 29, 2024	155.45	157.69	155.45	157.60	442,701	+3.11(+2.01%)
Apr 26, 2024	153.90	155.74	153.20	154.49	437,698	+1.30(+0.85%)
Apr 25, 2024	153.81	153.82	151.35	153.19	702,381	-1.53(-0.99%)
Apr 24, 2024	155.34	156.40	153.32	154.72	600,643	-0.62(-0.40%)
Apr 23, 2024	153.09	156.20	153.09	155.34	476,444	+1.10(+0.72%)
Apr 22, 2024	154.08	155.91	152.82	154.24	431,976	+0.49(+0.32%)
Apr 19, 2024	154.43	156.33	153.05	153.75	527,826	-0.17(-0.11%)
Apr 18, 2024	154.98	155.33	152.31	153.92	409,530	+0.13(+0.08%)
Apr 17, 2024	156.00	156.24	153.18	153.79	397,104	-0.44(-0.28%)
Apr 16, 2024	153.98	155.28	152.84	154.22	819,740	-0.85(-0.55%)
Apr 15, 2024	157.18	157.81	153.57	155.07	819,026	-0.26(-0.17%)
Apr 12, 2024	158.04	158.26	153.98	155.33	693,598	-4.32(-2.71%)
Apr 11, 2024	159.55	161.25	158.10	159.65	627,417	+0.31(+0.19%)
Apr 10, 2024	162.04	162.63	157.95	159.34	962,585	-6.18(-3.73%)
Apr 09, 2024	166.60	166.60	164.08	165.52	799,082	+1.55(+0.95%)
Apr 08, 2024	162.26	164.46	162.26	163.97	653,502	+2.09(+1.29%)
Apr 05, 2024	162.19	162.61	159.42	161.88	926,268	-0.69(-0.42%)
Apr 04, 2024	168.23	170.36	162.47	162.57	1,072,633	-7.92(-4.65%)
Apr 03, 2024	168.88	170.90	168.08	170.49	889,851	+2.28(+1.36%)
Apr 02, 2024	169.96	169.96	167.27	168.21	710,658	-2.15(-1.26%)
Apr 01, 2024	171.32	171.32	169.26	170.36	554,366	-0.72(-0.42%)
Mar 28, 2024	169.23	171.38	171.22	171.08	689,683	+2.21(+1.31%)
Mar 27, 2024	167.22	168.96	166.60	168.87	493,217	+3.19(+1.93%)
Mar 26, 2024	167.50	168.87	165.58	165.67	365,529	-1.47(-0.88%)
Mar 25, 2024	164.67	167.83	164.66	167.15	904,565	+2.49(+1.51%)
Mar 22, 2024	167.79	168.74	164.65	164.66	772,737	-2.92(-1.74%)
Mar 21, 2024	165.84	167.82	164.29	167.57	724,563	+2.88(+1.75%)
Mar 20, 2024	161.63	165.59	160.41	164.70	742,959	+3.28(+2.04%)
Mar 19, 2024	161.26	162.11	159.86	161.41	697,376	-0.16(-0.10%)
Mar 18, 2024	160.52	163.07	160.07	161.57	1,176,892	+2.25(+1.41%)
Mar 15, 2024	155.78	159.75	155.78	159.32	1,197,726	+2.28(+1.45%)
Mar 14, 2024	156.14	158.75	155.66	157.04	973,201	-0.09(-0.06%)
Mar 13, 2024	156.04	157.86	156.04	157.13	458,096	+1.28(+0.82%)
Mar 12, 2024	157.45	157.55	154.40	155.85	464,043	-0.87(-0.55%)
Mar 11, 2024	155.84	157.36	153.88	156.71	513,180	+1.93(+1.25%)
Mar 08, 2024	157.08	157.22	154.01	154.78	485,904	-1.16(-0.75%)
Mar 07, 2024	152.30	157.89	152.30	155.95	780,193	+5.15(+3.41%)
Mar 06, 2024	153.26	153.62	149.81	150.80	506,016	-0.12(-0.08%)
Mar 05, 2024	152.00	153.95	150.45	150.92	428,899	-3.27(-2.12%)
Mar 04, 2024	152.53	155.82	152.53	154.19	630,553	+1.42(+0.93%)
Mar 01, 2024	151.31	152.85	150.59	152.76	613,794	+1.48(+0.98%)
Feb 29, 2024	149.64	151.75	149.31	151.28	752,076	+2.54(+1.71%)
Feb 28, 2024	148.01	149.97	146.86	148.74	660,858	-0.17(-0.11%)
Feb 27, 2024	150.30	150.43	148.40	148.91	707,524	-0.54(-0.36%)
Feb 26, 2024	150.73	150.73	147.40	149.45	1,361,454	+0.75(+0.50%)
Feb 23, 2024	149.64	150.76	147.98	148.70	953,990	-0.16(-0.11%)
Feb 22, 2024	149.29	150.40	147.15	148.86	1,232,054	-0.84(-0.56%)
Feb 21, 2024	146.44	151.90	137.01	149.70	1,943,793	+1.00(+0.68%)
Feb 20, 2024	148.65	150.43	146.97	148.69	1,208,724	-1.68(-1.12%)
Feb 16, 2024	150.28	152.45	149.98	150.37	499,210	-0.34(-0.22%)
Feb 15, 2024	147.84	151.17	147.72	150.71	610,651	+3.91(+2.67%)
Feb 14, 2024	146.03	147.76	144.90	146.80	476,412	+2.62(+1.81%)
Feb 13, 2024	146.93	146.93	142.49	144.18	987,585	-6.09(-4.06%)
Feb 12, 2024	148.20	151.82	148.15	150.28	575,311	+2.72(+1.84%)
Feb 09, 2024	147.09	147.70	145.93	147.56	439,737	+0.02(+0.01%)
Feb 08, 2024	147.42	148.35	145.58	147.54	464,621	-0.11(-0.07%)
Feb 07, 2024	146.90	147.92	145.69	147.65	372,668	+1.13(+0.77%)
Feb 06, 2024	144.38	148.36	144.17	146.52	800,918	+3.34(+2.33%)
Feb 05, 2024	144.91	144.97	142.71	143.18	866,304	-2.45(-1.68%)
Feb 02, 2024	144.16	146.08	141.54	145.63	764,902	-0.92(-0.63%)
Feb 01, 2024	145.97	146.57	142.62	146.55	621,822	+1.60(+1.10%)
Jan 31, 2024	149.07	149.99	144.91	144.95	762,123	-4.06(-2.73%)
Jan 30, 2024	145.76	149.60	145.76	149.02	688,373	+2.83(+1.94%)
Jan 29, 2024	144.46	146.33	142.84	146.18	514,690	+1.38(+0.95%)
Jan 26, 2024	144.66	145.25	143.79	144.81	587,916	+0.76(+0.53%)
Jan 25, 2024	143.86	144.18	141.46	144.04	645,477	+2.05(+1.44%)
Jan 24, 2024	144.84	146.00	141.65	141.99	684,026	-2.98(-2.06%)
Jan 23, 2024	145.44	146.53	144.11	144.97	624,939	+1.02(+0.71%)
Jan 22, 2024	143.30	145.26	142.95	143.95	667,490	+0.15(+0.10%)
Jan 19, 2024	144.52	145.21	142.16	143.81	586,504	-0.45(-0.31%)
Jan 18, 2024	142.44	144.45	141.43	144.25	645,055	+2.75(+1.94%)
Jan 17, 2024	140.95	142.05	140.27	141.51	601,308	-1.73(-1.21%)
Jan 16, 2024	143.06	144.28	141.49	143.24	708,378	-2.78(-1.91%)
Jan 12, 2024	147.86	147.86	144.32	146.03	483,253	-0.01(-0.01%)
Jan 11, 2024	147.32	148.24	145.13	146.03	680,261	-1.60(-1.08%)
Jan 10, 2024	145.16	148.35	145.15	147.63	682,425	+1.38(+0.94%)
Jan 09, 2024	146.55	147.18	144.66	146.25	742,304	-1.55(-1.05%)
Jan 08, 2024	148.40	148.61	146.96	147.80	969,270	-0.96(-0.65%)
Jan 05, 2024	147.86	151.09	146.77	148.76	747,660	+0.38(+0.25%)
Jan 04, 2024	149.70	150.80	148.34	148.38	688,794	-0.48(-0.33%)
Jan 03, 2024	150.73	151.76	146.79	148.87	807,559	-4.44(-2.90%)
Jan 02, 2024	152.18	154.58	151.86	153.31	707,807	-0.64(-0.42%)
Dec 29, 2023	155.58	156.20	153.90	153.95	451,285	-1.94(-1.25%)
Dec 28, 2023	156.56	157.47	155.69	155.89	467,016	-1.16(-0.74%)
Dec 27, 2023	156.13	157.61	155.53	157.05	577,145	+0.89(+0.57%)
Dec 26, 2023	154.71	157.06	153.65	156.16	599,918	+2.14(+1.39%)
Dec 22, 2023	153.59	155.55	153.15	154.02	427,487	+1.10(+0.72%)
Dec 21, 2023	151.52	152.97	150.28	152.92	500,506	+3.12(+2.08%)
Dec 20, 2023	149.34	151.82	149.04	149.80	612,487	-0.79(-0.53%)
Dec 19, 2023	150.47	151.07	149.42	150.59	660,518	+1.53(+1.02%)
Dec 18, 2023	151.68	151.68	149.00	149.07	676,187	-1.55(-1.03%)
Dec 15, 2023	149.89	151.54	148.96	150.61	2,206,027	+0.13(+0.09%)
Dec 14, 2023	145.39	151.01	145.39	150.48	1,250,092	+6.76(+4.70%)
Dec 13, 2023	139.88	144.12	138.10	143.73	734,905	+3.67(+2.62%)
Dec 12, 2023	141.06	141.06	139.02	140.06	553,494	-1.02(-0.72%)
Dec 11, 2023	139.96	141.45	139.54	141.08	963,969	+1.02(+0.73%)
Dec 08, 2023	140.66	142.16	139.62	140.06	613,053	-0.36(-0.25%)
Dec 07, 2023	140.42	142.05	139.22	140.42	521,005	+0.77(+0.55%)
Dec 06, 2023	138.87	141.30	138.72	139.64	1,202,751	+0.92(+0.66%)
Dec 05, 2023	138.89	139.03	136.67	138.72	1,407,948	-1.39(-0.99%)
Dec 04, 2023	138.65	141.54	137.95	140.11	1,028,104	+0.36(+0.26%)
Dec 01, 2023	137.08	140.76	136.89	139.75	1,041,630	+2.36(+1.72%)
Nov 30, 2023	136.40	137.53	136.09	137.39	1,057,827	+1.21(+0.89%)
Nov 29, 2023	134.56	136.69	133.84	136.19	1,315,332	+2.90(+2.18%)
Nov 28, 2023	132.70	133.37	131.32	133.28	1,192,757	+0.52(+0.39%)
Nov 27, 2023	130.86	132.86	130.33	132.77	1,222,049	+1.04(+0.79%)
Nov 24, 2023	130.78	132.05	129.78	131.73	323,989	+1.22(+0.93%)
Nov 22, 2023	129.69	130.73	128.79	130.51	699,524	+1.27(+0.98%)
Nov 21, 2023	128.86	129.64	128.37	129.24	748,524	-0.14(-0.11%)
Nov 20, 2023	128.76	130.24	127.81	129.38	692,581	+0.63(+0.49%)
Nov 17, 2023	128.41	128.76	126.54	128.74	857,483	+2.04(+1.61%)
Nov 16, 2023	125.84	127.02	125.04	126.70	977,398	+0.58(+0.46%)
Nov 15, 2023	124.53	129.02	124.11	126.13	1,093,895	+1.49(+1.19%)
Nov 14, 2023	118.69	125.18	118.69	124.64	965,948	+7.87(+6.74%)
Nov 13, 2023	116.38	118.14	116.20	116.77	919,885	-0.65(-0.56%)
Nov 10, 2023	116.05	117.71	114.70	117.43	679,621	+2.10(+1.82%)
Nov 09, 2023	118.15	118.50	114.86	115.33	732,300	-1.59(-1.36%)
Nov 08, 2023	114.55	117.02	114.45	116.91	794,663	+1.41(+1.22%)
Nov 07, 2023	113.01	119.01	113.01	115.51	1,294,786	-3.43(-2.88%)
Nov 06, 2023	119.95	120.81	118.24	118.93	984,577	-0.92(-0.77%)
Nov 03, 2023	115.93	120.95	115.39	119.86	1,126,619	+5.34(+4.66%)
Nov 02, 2023	113.45	115.08	113.27	114.52	857,040	+2.53(+2.26%)
Nov 01, 2023	112.68	112.68	109.75	111.99	914,938	-1.48(-1.30%)
Oct 31, 2023	113.92	114.16	112.94	113.47	812,634	+0.23(+0.20%)
Oct 30, 2023	113.15	115.27	111.13	113.24	962,520	+0.77(+0.69%)
Oct 27, 2023	115.20	115.68	111.96	112.46	632,311	-2.38(-2.07%)
Oct 26, 2023	111.47	115.45	111.47	114.84	931,744	+3.61(+3.24%)
Oct 25, 2023	113.73	114.57	111.02	111.24	717,441	-3.18(-2.78%)
Oct 24, 2023	112.25	115.25	111.49	114.42	781,185	+3.02(+2.71%)
Oct 23, 2023	112.44	113.83	111.34	111.39	724,541	-2.09(-1.84%)
Oct 20, 2023	114.87	115.77	113.38	113.48	744,548	-1.41(-1.23%)
Oct 19, 2023	116.94	118.31	114.68	114.89	695,854	-2.59(-2.20%)
Oct 18, 2023	118.27	118.66	116.54	117.48	674,909	-2.89(-2.40%)
Oct 17, 2023	117.32	121.24	117.32	120.37	599,954	+1.73(+1.46%)
Oct 16, 2023	119.44	120.73	117.70	118.63	690,242	+0.98(+0.84%)
Oct 13, 2023	119.73	120.89	117.42	117.65	763,066	-1.31(-1.10%)
Oct 12, 2023	122.89	122.89	117.70	118.96	634,629	-3.26(-2.67%)
Oct 11, 2023	120.87	122.80	120.74	122.22	571,381	+1.02(+0.84%)
Oct 10, 2023	119.95	122.95	119.49	121.19	763,917	+2.05(+1.72%)
Oct 09, 2023	117.49	119.84	115.92	119.15	726,546	+0.63(+0.53%)
Oct 06, 2023	117.94	120.27	116.49	118.52	745,141	+0.03(+0.03%)
Oct 05, 2023	119.20	120.29	116.85	118.49	738,934	-1.52(-1.26%)
Oct 04, 2023	120.78	120.78	118.29	120.00	1,017,501	+0.87(+0.73%)
Oct 03, 2023	118.26	121.33	118.01	119.14	1,253,848	-0.43(-0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Celanese Corp (NY: CE )

Historical Prices

Sections

Services

Contact Information

Follow Us