Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	154.79	155.41	153.13	153.18	453,567	-1.93(-1.25%)
Dec 28, 2023	155.77	156.68	154.91	155.11	469,378	-1.15(-0.74%)
Dec 27, 2023	155.35	156.81	154.75	156.26	580,063	+0.89(+0.57%)
Dec 26, 2023	153.94	156.27	152.88	155.38	602,951	+2.13(+1.39%)
Dec 22, 2023	152.81	154.76	152.38	153.25	429,649	+1.09(+0.72%)
Dec 21, 2023	150.76	152.20	149.52	152.15	503,037	+3.11(+2.08%)
Dec 20, 2023	148.59	151.06	148.29	149.05	615,583	-0.79(-0.53%)
Dec 19, 2023	149.72	150.31	148.67	149.84	663,858	+1.52(+1.02%)
Dec 18, 2023	150.92	150.92	148.25	148.32	679,606	-1.54(-1.03%)
Dec 15, 2023	149.13	150.78	148.21	149.85	2,217,181	+0.13(+0.09%)
Dec 14, 2023	144.66	150.25	144.66	149.73	1,256,413	+6.72(+4.70%)
Dec 13, 2023	139.18	143.39	137.40	143.00	738,621	+3.65(+2.62%)
Dec 12, 2023	140.35	140.35	138.32	139.35	556,293	-1.02(-0.72%)
Dec 11, 2023	139.26	140.74	138.84	140.37	968,843	+1.02(+0.73%)
Dec 08, 2023	139.96	141.44	138.92	139.35	616,153	-0.36(-0.25%)
Dec 07, 2023	139.71	141.33	138.52	139.71	523,640	+0.77(+0.55%)
Dec 06, 2023	138.17	140.59	138.02	138.94	1,208,832	+0.92(+0.66%)
Dec 05, 2023	138.19	138.33	135.98	138.02	1,415,067	-1.38(-0.99%)
Dec 04, 2023	137.96	140.82	137.25	139.40	1,033,303	+0.35(+0.26%)
Dec 01, 2023	136.39	140.06	136.20	139.05	1,046,896	+2.35(+1.72%)
Nov 30, 2023	135.72	136.84	135.40	136.70	1,063,175	+1.20(+0.89%)
Nov 29, 2023	133.88	136.00	133.16	135.50	1,321,982	+2.89(+2.18%)
Nov 28, 2023	132.03	132.70	130.66	132.61	1,198,788	+0.51(+0.39%)
Nov 27, 2023	130.21	132.19	129.67	132.10	1,228,228	+1.03(+0.79%)
Nov 24, 2023	130.12	131.39	129.13	131.06	325,627	+1.21(+0.93%)
Nov 22, 2023	129.04	130.07	128.15	129.85	703,061	+1.26(+0.98%)
Nov 21, 2023	128.21	128.98	127.72	128.59	752,308	-0.14(-0.11%)
Nov 20, 2023	128.12	129.59	127.17	128.73	696,083	+0.63(+0.49%)
Nov 17, 2023	127.76	128.12	125.90	128.10	861,819	+2.03(+1.61%)
Nov 16, 2023	125.21	126.38	124.41	126.06	982,340	+0.57(+0.46%)
Nov 15, 2023	123.91	128.37	123.48	125.49	1,099,426	+1.48(+1.19%)
Nov 14, 2023	118.09	124.55	118.09	124.01	970,832	+7.83(+6.74%)
Nov 13, 2023	115.79	117.54	115.61	116.19	924,536	-0.65(-0.56%)
Nov 10, 2023	115.47	117.12	114.13	116.84	683,058	+2.09(+1.82%)
Nov 09, 2023	117.56	117.90	114.28	114.75	736,003	-1.58(-1.36%)
Nov 08, 2023	113.97	116.43	113.88	116.33	798,681	+1.40(+1.22%)
Nov 07, 2023	112.44	118.42	112.44	114.92	1,301,333	-3.41(-2.88%)
Nov 06, 2023	119.35	120.20	117.65	118.34	989,555	-0.92(-0.77%)
Nov 03, 2023	115.35	120.34	114.81	119.25	1,132,315	+5.31(+4.66%)
Nov 02, 2023	112.88	114.50	112.70	113.94	861,374	+2.51(+2.26%)
Nov 01, 2023	112.11	112.11	109.20	111.42	919,564	-1.47(-1.30%)
Oct 31, 2023	113.35	113.59	112.37	112.89	816,743	+0.23(+0.20%)
Oct 30, 2023	112.58	114.69	110.57	112.67	967,387	+0.77(+0.69%)
Oct 27, 2023	114.62	115.10	111.39	111.90	635,508	-2.37(-2.07%)
Oct 26, 2023	110.91	114.87	110.91	114.26	936,455	+3.59(+3.24%)
Oct 25, 2023	113.16	113.99	110.46	110.68	721,068	-3.17(-2.78%)
Oct 24, 2023	111.69	114.67	110.93	113.84	785,135	+3.01(+2.71%)
Oct 23, 2023	111.87	113.25	110.78	110.83	728,204	-2.08(-1.84%)
Oct 20, 2023	114.29	115.19	112.81	112.91	748,313	-1.40(-1.23%)
Oct 19, 2023	116.35	117.71	114.11	114.31	699,373	-2.58(-2.20%)
Oct 18, 2023	117.67	118.06	115.95	116.89	678,322	-2.87(-2.40%)
Oct 17, 2023	116.73	120.63	116.73	119.76	602,988	+1.72(+1.46%)
Oct 16, 2023	118.84	120.12	117.11	118.04	693,733	+0.98(+0.84%)
Oct 13, 2023	119.12	120.28	116.83	117.06	766,924	-1.30(-1.10%)
Oct 12, 2023	122.27	122.27	117.11	118.36	637,838	-3.24(-2.67%)
Oct 11, 2023	120.26	122.18	120.13	121.60	574,270	+1.02(+0.85%)
Oct 10, 2023	119.35	122.33	118.89	120.58	767,780	+2.04(+1.72%)
Oct 09, 2023	116.90	119.24	115.33	118.55	730,220	+0.63(+0.53%)
Oct 06, 2023	117.35	119.66	115.90	117.92	748,909	+0.03(+0.02%)
Oct 05, 2023	118.61	119.68	116.26	117.89	742,670	-1.51(-1.26%)
Oct 04, 2023	120.17	120.17	117.69	119.40	1,022,646	+0.86(+0.73%)
Oct 03, 2023	117.67	120.72	117.42	118.54	1,260,188	-0.43(-0.36%)
Oct 02, 2023	122.50	123.42	118.41	118.97	1,032,166	-4.04(-3.28%)
Sep 29, 2023	124.40	125.65	122.88	123.00	893,851	-0.85(-0.69%)
Sep 28, 2023	120.64	125.04	120.26	123.86	989,853	+3.03(+2.51%)
Sep 27, 2023	118.71	121.66	117.73	120.83	1,015,652	+3.12(+2.65%)
Sep 26, 2023	119.87	120.83	117.68	117.71	1,125,016	-3.68(-3.03%)
Sep 25, 2023	120.82	121.83	121.21	121.40	739,173	-0.02(-0.02%)
Sep 22, 2023	123.23	124.71	121.37	121.42	746,945	-1.42(-1.16%)
Sep 21, 2023	124.42	124.42	122.82	122.84	1,134,022	-2.59(-2.06%)
Sep 20, 2023	126.29	128.43	125.03	125.43	804,051	-0.30(-0.24%)
Sep 19, 2023	125.43	127.76	125.06	125.73	947,436	-0.69(-0.54%)
Sep 18, 2023	125.74	126.50	124.44	126.42	1,007,949	+0.74(+0.59%)
Sep 15, 2023	126.25	127.91	125.28	125.67	1,237,578	-0.63(-0.50%)
Sep 14, 2023	123.96	126.33	122.62	126.30	1,122,378	+4.62(+3.79%)
Sep 13, 2023	123.10	123.20	120.64	121.68	1,588,912	-1.78(-1.44%)
Sep 12, 2023	123.12	124.54	122.37	123.47	1,112,537	+0.00(+0.00%)
Sep 11, 2023	123.40	124.78	123.00	123.47	916,300	+1.41(+1.16%)
Sep 08, 2023	122.79	124.22	121.32	122.06	1,253,696	-0.81(-0.66%)
Sep 07, 2023	123.43	124.52	121.94	122.87	1,618,487	-1.52(-1.22%)
Sep 06, 2023	124.03	125.96	123.36	124.39	1,393,470	+0.57(+0.46%)
Sep 05, 2023	126.31	126.38	123.26	123.82	1,326,086	-2.50(-1.98%)
Sep 01, 2023	124.92	126.68	124.82	126.32	1,008,636	+2.49(+2.01%)
Aug 31, 2023	122.79	124.47	122.77	123.83	1,505,991	+1.04(+0.85%)
Aug 30, 2023	120.86	123.98	120.80	122.79	1,982,377	+2.39(+1.99%)
Aug 29, 2023	116.16	120.52	116.16	120.40	1,439,814	+1.29(+1.09%)
Aug 28, 2023	116.41	119.26	116.41	119.11	1,206,508	+3.26(+2.82%)
Aug 25, 2023	116.26	116.70	114.57	115.84	1,121,400	+0.61(+0.53%)
Aug 24, 2023	114.34	115.84	113.99	115.23	1,002,119	+0.08(+0.07%)
Aug 23, 2023	115.14	115.66	114.43	115.16	698,483	+0.06(+0.05%)
Aug 22, 2023	116.67	117.11	114.70	115.10	937,682	-0.55(-0.47%)
Aug 21, 2023	115.99	116.43	114.68	115.65	1,034,244	+0.30(+0.26%)
Aug 18, 2023	114.28	115.62	113.62	115.34	1,075,126	-0.22(-0.19%)
Aug 17, 2023	114.92	116.96	114.04	115.57	1,782,613	+1.50(+1.31%)
Aug 16, 2023	116.11	116.89	113.90	114.07	1,414,138	-2.74(-2.35%)
Aug 15, 2023	119.87	120.08	116.46	116.81	1,590,505	-5.00(-4.10%)
Aug 14, 2023	122.56	123.05	121.60	121.81	1,027,737	-1.67(-1.35%)
Aug 11, 2023	123.82	124.79	122.42	123.48	2,216,130	-0.93(-0.75%)
Aug 10, 2023	124.91	125.18	123.61	124.41	1,702,607	+0.69(+0.55%)
Aug 09, 2023	121.12	124.84	121.06	123.72	1,917,683	+0.90(+0.73%)
Aug 08, 2023	117.14	123.59	115.08	122.82	3,032,159	+0.59(+0.48%)
Aug 07, 2023	122.08	122.49	120.67	122.23	1,300,963	+0.76(+0.63%)
Aug 04, 2023	122.39	123.93	121.39	121.47	1,030,765	-0.45(-0.37%)
Aug 03, 2023	120.46	122.83	120.09	121.92	1,331,373	+0.88(+0.73%)
Aug 02, 2023	121.18	122.22	119.93	121.04	1,114,156	-1.82(-1.48%)
Aug 01, 2023	121.68	123.16	120.78	122.86	704,817	-0.02(-0.02%)
Jul 31, 2023	123.57	124.02	122.07	122.88	785,869	-0.59(-0.48%)
Jul 28, 2023	125.11	125.71	122.85	123.47	1,170,773	+0.81(+0.66%)
Jul 27, 2023	122.59	125.22	121.84	122.65	1,867,613	+0.74(+0.61%)
Jul 26, 2023	120.33	122.37	120.14	121.91	705,278	+1.07(+0.89%)
Jul 25, 2023	119.90	122.55	118.96	120.84	1,073,852	+1.95(+1.64%)
Jul 24, 2023	118.38	119.21	117.39	118.89	664,258	+0.72(+0.61%)
Jul 21, 2023	118.45	118.71	116.83	118.17	693,077	-0.66(-0.56%)
Jul 20, 2023	120.28	120.28	118.09	118.83	630,822	-0.55(-0.46%)
Jul 19, 2023	119.96	120.64	119.25	119.38	1,047,280	-1.10(-0.91%)
Jul 18, 2023	116.75	120.82	116.75	120.48	1,752,049	+2.52(+2.14%)
Jul 17, 2023	116.02	118.03	115.41	117.95	1,054,976	+1.17(+1.00%)
Jul 14, 2023	119.31	119.31	115.78	116.79	1,071,004	-2.78(-2.32%)
Jul 13, 2023	119.02	119.65	118.38	119.56	1,367,576	+0.85(+0.71%)
Jul 12, 2023	116.94	119.54	116.93	118.72	1,969,315	+3.04(+2.63%)
Jul 11, 2023	114.29	116.00	113.41	115.67	1,347,257	+1.76(+1.55%)
Jul 10, 2023	113.43	116.08	113.03	113.91	1,028,046	-0.05(-0.04%)
Jul 07, 2023	109.58	115.05	109.58	113.96	1,786,705	+4.66(+4.26%)
Jul 06, 2023	109.60	109.74	106.59	109.30	2,018,375	-2.32(-2.08%)
Jul 05, 2023	112.20	114.19	111.42	111.62	2,123,104	-2.32(-2.04%)
Jul 03, 2023	113.04	115.41	112.61	113.94	532,582	+1.09(+0.97%)
Jun 30, 2023	112.31	113.82	111.61	112.85	972,247	+1.64(+1.47%)
Jun 29, 2023	110.84	112.13	110.54	111.21	1,180,573	+0.14(+0.12%)
Jun 28, 2023	109.81	111.20	108.54	111.08	964,957	+0.82(+0.74%)
Jun 27, 2023	108.41	110.91	106.82	110.26	946,115	+2.01(+1.85%)
Jun 26, 2023	104.94	108.89	104.94	108.25	1,282,715	+1.58(+1.48%)
Jun 23, 2023	103.25	107.48	102.59	106.67	2,616,827	+2.27(+2.18%)
Jun 22, 2023	103.77	105.19	102.47	104.40	1,149,946	-1.35(-1.28%)
Jun 21, 2023	105.08	107.16	104.80	105.75	1,460,417	-0.29(-0.28%)
Jun 20, 2023	108.85	108.87	104.41	106.05	1,569,667	-5.05(-4.54%)
Jun 16, 2023	113.32	113.88	110.70	111.09	2,317,616	-2.73(-2.40%)
Jun 15, 2023	112.51	114.66		113.82	1,270,938	+10.51(+10.18%)
May 08, 2023	104.27	104.27	102.62	103.31	1,609,311	+0.11(+0.10%)
May 05, 2023	100.83	103.24	100.39	103.20	1,327,059	+4.63(+4.70%)
May 04, 2023	97.88	99.51	96.91	98.57	1,522,522	+0.44(+0.45%)
May 03, 2023	99.48	100.08	97.22	98.13	1,106,748	-1.30(-1.30%)
May 02, 2023	100.54	100.58	97.30	99.43	896,716	-2.53(-2.49%)
May 01, 2023	103.49	103.87	101.68	101.96	910,215	-1.57(-1.52%)
Apr 28, 2023	99.71	105.04	99.71	103.53	1,279,817	+3.44(+3.44%)
Apr 27, 2023	98.10	100.09	97.24	100.09	1,381,245	+2.86(+2.94%)
Apr 26, 2023	97.13	98.36	96.39	97.24	906,628	-0.05(-0.05%)
Apr 25, 2023	100.82	100.82	96.68	97.29	1,060,566	-5.00(-4.89%)
Apr 24, 2023	101.59	102.31	101.10	102.29	743,040	+1.05(+1.03%)
Apr 21, 2023	102.96	103.17	100.52	101.24	1,068,087	-2.13(-2.06%)
Apr 20, 2023	104.12	104.65	102.54	103.37	766,040	-2.24(-2.12%)
Apr 19, 2023	105.12	105.80	103.73	105.61	485,403	-0.36(-0.34%)
Apr 18, 2023	108.09	108.09	105.59	105.97	506,019	-1.09(-1.02%)
Apr 17, 2023	107.29	107.42	104.96	107.06	569,228	-0.11(-0.10%)
Apr 14, 2023	107.77	109.12	106.71	107.17	922,351	-0.26(-0.24%)
Apr 13, 2023	106.47	107.60	105.39	107.43	891,122	+1.29(+1.21%)
Apr 12, 2023	107.49	108.59	105.41	106.14	1,104,319	+0.75(+0.72%)
Apr 11, 2023	104.80	106.44	104.31	105.39	1,134,207	+1.44(+1.39%)
Apr 10, 2023	102.53	104.24	102.23	103.94	573,925	+1.32(+1.28%)
Apr 06, 2023	102.76	103.21	101.53	102.63	712,898	-0.77(-0.74%)
Apr 05, 2023	101.84	103.51	101.02	103.39	825,339	+0.55(+0.54%)
Apr 04, 2023	105.59	105.59	101.96	102.84	1,282,782	-2.75(-2.60%)
Apr 03, 2023	106.47	108.12	105.16	105.59	911,145	+0.19(+0.18%)
Mar 31, 2023	103.02	105.46	103.02	105.40	744,313	+2.42(+2.35%)
Mar 30, 2023	104.08	104.44	101.99	102.98	753,285	+0.45(+0.44%)
Mar 29, 2023	101.77	102.72	101.36	102.52	873,267	+2.54(+2.54%)
Mar 28, 2023	100.11	101.02	99.57	99.99	553,028	+0.04(+0.04%)
Mar 27, 2023	99.98	101.08	99.03	99.95	958,704	+1.63(+1.65%)
Mar 24, 2023	94.86	98.42	94.00	98.32	2,138,650	+1.96(+2.04%)
Mar 23, 2023	97.78	99.46	95.37	96.36	1,099,010	-1.33(-1.36%)
Mar 22, 2023	101.47	102.05	97.49	97.68	1,215,892	-4.11(-4.04%)
Mar 21, 2023	102.11	104.09	101.62	101.80	1,086,849	+2.10(+2.11%)
Mar 20, 2023	100.49	101.22	98.86	99.70	2,288,544	+0.00(+0.00%)
Mar 17, 2023	100.61	100.62	98.75	99.70	3,706,724	-1.32(-1.30%)
Mar 16, 2023	97.14	101.32	96.71	101.01	1,822,564	+1.98(+2.00%)
Mar 15, 2023	100.62	100.79	97.10	99.03	2,744,674	-5.51(-5.27%)
Mar 14, 2023	104.78	105.37	102.66	104.53	2,416,945	+2.67(+2.62%)
Mar 13, 2023	103.32	104.90	101.34	101.86	1,436,533	-3.77(-3.57%)
Mar 10, 2023	110.03	110.03	104.03	105.64	1,574,845	-4.39(-3.99%)
Mar 09, 2023	114.32	115.57	109.93	110.03	1,052,721	-4.14(-3.63%)
Mar 08, 2023	113.91	115.13	113.03	114.18	1,239,154	+0.28(+0.25%)
Mar 07, 2023	115.99	116.61	113.31	113.89	957,283	-2.35(-2.02%)
Mar 06, 2023	120.23	120.23	116.14	116.25	1,270,090	-4.30(-3.57%)
Mar 03, 2023	120.50	121.22	119.15	120.55	1,304,766	+0.95(+0.79%)
Mar 02, 2023	115.95	119.99	115.36	119.60	1,542,206	+3.73(+3.22%)
Mar 01, 2023	112.58	117.76	112.58	115.87	1,413,572	+3.37(+2.99%)
Feb 28, 2023	113.04	113.98	112.38	112.50	1,444,794	-1.19(-1.05%)
Feb 27, 2023	116.15	118.82	113.55	113.69	1,472,837	-0.25(-0.22%)
Feb 24, 2023	108.66	116.15	106.62	113.94	3,298,758	+2.84(+2.56%)
Feb 23, 2023	111.12	112.04	109.40	111.10	971,419	+0.54(+0.49%)
Feb 22, 2023	109.72	111.33	109.62	110.56	653,932	+1.04(+0.95%)
Feb 21, 2023	114.07	114.07	108.20	109.52	1,443,215	-5.57(-4.84%)
Feb 17, 2023	116.17	116.51	114.19	115.09	545,619	-1.58(-1.35%)
Feb 16, 2023	116.55	118.48	115.23	116.66	696,535	-1.60(-1.35%)
Feb 15, 2023	116.00	118.27	115.68	118.26	674,465	+0.78(+0.66%)
Feb 14, 2023	116.32	118.94	115.75	117.48	919,726	+0.12(+0.11%)
Feb 13, 2023	115.56	117.87	114.33	117.36	715,854	+1.99(+1.73%)
Feb 10, 2023	114.98	115.47	113.70	115.36	559,229	-0.36(-0.31%)
Feb 09, 2023	118.31	119.38	115.22	115.72	605,266	-1.20(-1.03%)
Feb 08, 2023	117.83	118.89	116.02	116.92	603,439	-2.32(-1.94%)
Feb 07, 2023	116.90	119.76	116.56	119.24	580,516	+1.72(+1.47%)
Feb 06, 2023	119.33	119.76	117.14	117.52	891,332	-3.20(-2.65%)
Feb 03, 2023	120.29	122.09	120.23	120.72	734,488	-1.27(-1.04%)
Feb 02, 2023	120.84	123.52	119.84	122.00	1,015,218	+1.72(+1.43%)
Feb 01, 2023	117.81	121.93	117.64	120.27	1,049,448	+1.71(+1.44%)
Jan 31, 2023	117.93	118.89	116.52	118.56	1,149,027	+1.20(+1.03%)
Jan 30, 2023	114.25	117.96	114.25	117.36	1,011,272	+1.39(+1.20%)
Jan 27, 2023	114.71	116.29	114.52	115.96	924,659	+0.06(+0.05%)
Jan 26, 2023	116.60	116.73	114.04	115.90	990,727	-0.99(-0.85%)
Jan 25, 2023	115.84	116.90	114.27	116.89	651,802	-0.83(-0.70%)
Jan 24, 2023	117.87	118.71	116.29	117.72	604,392	-0.60(-0.50%)
Jan 23, 2023	117.12	118.53	116.48	118.32	691,126	+1.31(+1.12%)
Jan 20, 2023	112.96	117.24	112.32	117.01	956,639	+4.82(+4.30%)
Jan 19, 2023	112.80	112.91	110.23	112.19	714,669	-2.02(-1.77%)
Jan 18, 2023	116.38	117.40	113.77	114.21	761,858	-1.34(-1.16%)
Jan 17, 2023	117.36	117.45	115.31	115.55	1,227,471	-1.17(-1.01%)
Jan 13, 2023	115.28	116.91	115.04	116.72	795,865	-0.34(-0.29%)
Jan 12, 2023	114.83	117.62	113.16	117.06	1,594,683	+2.42(+2.11%)
Jan 11, 2023	115.52	116.24	112.84	114.64	927,313	+0.58(+0.51%)
Jan 10, 2023	112.92	114.33	111.88	114.06	951,759	+1.66(+1.48%)
Jan 09, 2023	113.09	114.96	111.27	112.40	1,649,379	+0.17(+0.15%)
Jan 06, 2023	107.90	112.52	107.87	112.23	1,251,770	+5.54(+5.20%)
Jan 05, 2023	103.51	107.22	102.56	106.68	1,301,087	+1.65(+1.57%)
Jan 04, 2023	103.49	105.45	101.50	105.04	1,064,816	+6.62(+6.73%)

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

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Celanese Corp (NY: CE )

Historical Prices

Sections

Services

Malvern Daily Record