5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
-7.80%
3 MONTH PERFORMANCE
-49.26%
6 MONTH PERFORMANCE
-48.50%
YEAR-TO-DATE PERFORMANCE
-1.13%
1 YEAR PERFORMANCE
-55.77%
Celanese Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $69.51 | $68.42 (-1.57%) | $70.79 | $68.21 | 1.82 M | $7.48 B |
| 12/31/2024 | $68.50 | $69.21 (1.04%) | $69.74 | $68.31 | 1.19 M | $7.57 B |
| 12/30/2024 | $68.48 | $68.22 (-0.38%) | $68.57 | $67.05 | 1.70 M | $7.46 B |
| 12/27/2024 | $68.84 | $68.76 (-0.12%) | $70.14 | $68.28 | 2.00 M | $7.52 B |
| 12/26/2024 | $68.34 | $69.15 (1.19%) | $69.27 | $68.06 | 1.22 M | $7.56 B |
| 12/24/2024 | $69.17 | $68.40 (-1.11%) | $69.41 | $68.14 | 1.49 M | $7.48 B |
| 12/23/2024 | $68.49 | $69.20 (1.04%) | $69.63 | $68.15 | 2.01 M | $7.57 B |
| 12/20/2024 | $66.78 | $68.25 (2.2%) | $68.60 | $66.73 | 7.88 M | $7.46 B |
| 12/19/2024 | $68.15 | $67.03 (-1.64%) | $68.74 | $66.99 | 2.35 M | $7.33 B |
| 12/18/2024 | $68.41 | $67.94 (-0.69%) | $70.09 | $67.65 | 3.00 M | $7.43 B |
| 12/17/2024 | $67.83 | $68.41 (0.86%) | $68.75 | $67.51 | 2.24 M | $7.48 B |
| 12/16/2024 | $67.61 | $68.16 (0.81%) | $69.08 | $67.40 | 3.10 M | $7.45 B |
| 12/13/2024 | $68.10 | $68.58 (0.7%) | $68.69 | $67.03 | 2.36 M | $7.50 B |
| 12/12/2024 | $68.62 | $68.85 (0.34%) | $69.32 | $67.86 | 2.01 M | $7.53 B |
| 12/11/2024 | $69.61 | $68.04 (-2.26%) | $69.75 | $67.64 | 2.72 M | $7.44 B |
| 12/10/2024 | $71.42 | $69.65 (-2.48%) | $72.33 | $69.53 | 2.78 M | $7.62 B |
| 12/09/2024 | $72.25 | $72.42 (0.24%) | $75.41 | $72.03 | 3.31 M | $7.92 B |
| 12/06/2024 | $70.25 | $70.54 (0.41%) | $70.62 | $68.88 | 2.85 M | $7.71 B |
| 12/05/2024 | $71.50 | $69.44 (-2.88%) | $71.50 | $69.02 | 5.44 M | $7.59 B |
| 12/04/2024 | $71.81 | $70.90 (-1.27%) | $72.16 | $70.40 | 2.74 M | $7.75 B |
| 12/03/2024 | $74.55 | $72.50 (-2.75%) | $74.77 | $72.21 | 2.18 M | $7.93 B |
| 12/02/2024 | $73.44 | $74.22 (1.06%) | $74.39 | $72.70 | 2.80 M | $8.12 B |
| 11/29/2024 | $72.74 | $73.21 (0.65%) | $74.45 | $72.50 | 2.88 M | $8.00 B |
| 11/27/2024 | $73.11 | $72.91 (-0.27%) | $74.49 | $72.84 | 1.56 M | $7.97 B |
| 11/26/2024 | $75.45 | $72.85 (-3.45%) | $75.88 | $72.77 | 2.42 M | $7.97 B |
| 11/25/2024 | $75.18 | $76.50 (1.76%) | $77.43 | $74.70 | 2.69 M | $8.36 B |
| 11/22/2024 | $74.98 | $74.70 (-0.37%) | $76.10 | $74.57 | 2.84 M | $8.17 B |
| 11/21/2024 | $72.84 | $75.00 (2.97%) | $76.17 | $72.33 | 5.05 M | $8.20 B |
| 11/20/2024 | $72.00 | $72.90 (1.25%) | $73.22 | $71.38 | 3.54 M | $7.97 B |
| 11/19/2024 | $71.50 | $72.20 (0.98%) | $73.41 | $71.45 | 4.90 M | $7.89 B |
| 11/18/2024 | $74.02 | $73.00 (-1.38%) | $74.17 | $72.80 | 2.82 M | $7.98 B |
| 11/15/2024 | $74.12 | $73.78 (-0.46%) | $74.76 | $72.78 | 2.37 M | $8.07 B |
| 11/14/2024 | $74.30 | $73.94 (-0.48%) | $74.83 | $72.94 | 2.59 M | $8.08 B |
| 11/13/2024 | $75.91 | $74.00 (-2.52%) | $76.40 | $73.55 | 3.14 M | $8.09 B |
| 11/12/2024 | $77.52 | $75.71 (-2.33%) | $78.10 | $75.26 | 3.88 M | $8.28 B |
| 11/11/2024 | $83.80 | $78.61 (-6.19%) | $84.37 | $78.44 | 4.73 M | $8.59 B |
| 11/08/2024 | $88.60 | $84.80 (-4.29%) | $89.24 | $84.75 | 4.42 M | $9.27 B |
| 11/07/2024 | $92.94 | $89.72 (-3.46%) | $92.94 | $89.12 | 3.37 M | $9.81 B |
| 11/06/2024 | $93.00 | $92.44 (-0.6%) | $93.30 | $91.41 | 4.81 M | $10.10 B |
| 11/05/2024 | $99.86 | $91.00 (-8.87%) | $102.00 | $90.51 | 10.73 M | $9.95 B |
| 11/04/2024 | $126.05 | $123.50 (-2.02%) | $126.36 | $123.48 | 1.34 M | $13.50 B |
| 11/01/2024 | $125.63 | $124.81 (-0.65%) | $126.73 | $124.57 | 935,923 | $13.64 B |
| 10/31/2024 | $127.17 | $125.97 (-0.94%) | $127.57 | $125.83 | 674,535 | $13.77 B |
| 10/30/2024 | $126.33 | $127.02 (0.55%) | $129.07 | $125.39 | 757,723 | $13.89 B |
| 10/29/2024 | $128.09 | $126.88 (-0.94%) | $128.57 | $126.77 | 811,541 | $13.87 B |
| 10/28/2024 | $129.78 | $129.97 (0.15%) | $130.51 | $129.10 | 418,400 | $14.21 B |
| 10/25/2024 | $129.99 | $128.87 (-0.86%) | $130.94 | $128.79 | 518,830 | $14.09 B |
| 10/24/2024 | $130.34 | $129.78 (-0.43%) | $130.34 | $127.33 | 499,836 | $14.19 B |
| 10/23/2024 | $130.46 | $128.94 (-1.17%) | $131.82 | $127.63 | 615,100 | $14.10 B |
| 10/22/2024 | $133.00 | $131.38 (-1.22%) | $133.00 | $130.52 | 356,000 | $14.36 B |
| 10/21/2024 | $135.67 | $133.00 (-1.97%) | $135.67 | $132.46 | 746,500 | $14.54 B |
| 10/18/2024 | $136.47 | $135.97 (-0.37%) | $136.47 | $134.26 | 460,807 | $14.86 B |
| 10/17/2024 | $136.20 | $135.49 (-0.52%) | $136.55 | $133.32 | 645,203 | $14.81 B |
| 10/16/2024 | $135.06 | $134.97 (-0.07%) | $136.68 | $134.88 | 862,004 | $14.75 B |
| 10/15/2024 | $134.67 | $133.77 (-0.67%) | $136.29 | $133.50 | 700,300 | $14.62 B |
| 10/14/2024 | $135.13 | $135.66 (0.39%) | $135.95 | $133.65 | 420,900 | $14.83 B |
| 10/11/2024 | $134.67 | $136.18 (1.12%) | $137.36 | $134.67 | 509,141 | $14.89 B |
| 10/10/2024 | $133.32 | $134.85 (1.15%) | $135.31 | $132.91 | 498,300 | $14.74 B |
| 10/09/2024 | $129.35 | $133.25 (3.02%) | $133.74 | $128.64 | 881,013 | $14.57 B |
| 10/08/2024 | $132.10 | $129.38 (-2.06%) | $132.54 | $128.82 | 1.21 M | $14.14 B |
| 10/07/2024 | $133.63 | $135.58 (1.46%) | $136.18 | $133.63 | 823,414 | $14.82 B |
| 10/04/2024 | $136.18 | $136.67 (0.36%) | $137.38 | $135.46 | 637,000 | $14.94 B |
| 10/03/2024 | $133.52 | $133.90 (0.28%) | $134.33 | $131.01 | 1.01 M | $14.64 B |
| 10/02/2024 | $134.88 | $134.87 (-0.01%) | $135.68 | $133.91 | 543,500 | $14.74 B |