-
5 DAY PERFORMANCE
-2.76% -
1 MONTH PERFORMANCE
+4.10% -
3 MONTH PERFORMANCE
+3.25% -
6 MONTH PERFORMANCE
-20.56% -
YEAR-TO-DATE PERFORMANCE
-12.49% -
1 YEAR PERFORMANCE
+8.32%
Celanese Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $138.80 | $135.96 (-2.05%) | $139.02 | $134.83 | 856,215 | $14.86 B |
| 09/27/2024 | $140.98 | $139.29 (-1.2%) | $142.54 | $138.77 | 950,000 | $15.23 B |
| 09/26/2024 | $132.95 | $139.82 (5.17%) | $141.34 | $132.01 | 2.12 M | $15.28 B |
| 09/25/2024 | $133.20 | $130.03 (-2.38%) | $133.23 | $129.47 | 624,400 | $14.21 B |
| 09/24/2024 | $129.80 | $132.56 (2.13%) | $133.69 | $129.40 | 961,605 | $14.49 B |
| 09/23/2024 | $127.34 | $127.73 (0.31%) | $128.11 | $126.42 | 987,951 | $13.96 B |
| 09/20/2024 | $128.98 | $126.90 (-1.61%) | $129.39 | $126.34 | 3.46 M | $13.87 B |
| 09/19/2024 | $130.16 | $130.09 (-0.05%) | $131.76 | $128.82 | 1.18 M | $14.22 B |
| 09/18/2024 | $125.99 | $126.37 (0.3%) | $128.96 | $124.95 | 952,218 | $13.81 B |
| 09/17/2024 | $124.59 | $125.76 (0.94%) | $127.14 | $124.34 | 840,322 | $13.75 B |
| 09/16/2024 | $123.14 | $123.80 (0.54%) | $125.14 | $122.39 | 673,600 | $13.53 B |
| 09/13/2024 | $121.14 | $123.14 (1.65%) | $123.70 | $120.74 | 914,113 | $13.46 B |
| 09/12/2024 | $120.47 | $119.88 (-0.49%) | $121.09 | $118.87 | 651,500 | $13.10 B |
| 09/11/2024 | $119.45 | $120.50 (0.88%) | $120.67 | $116.88 | 1.06 M | $13.17 B |
| 09/10/2024 | $120.39 | $119.16 (-1.02%) | $120.57 | $118.00 | 1.41 M | $13.03 B |
| 09/09/2024 | $120.44 | $120.36 (-0.07%) | $121.82 | $120.14 | 1.10 M | $13.16 B |
| 09/06/2024 | $121.07 | $120.04 (-0.85%) | $122.29 | $119.63 | 1.05 M | $13.12 B |
| 09/05/2024 | $123.68 | $121.44 (-1.81%) | $123.88 | $120.90 | 1.08 M | $13.28 B |
| 09/04/2024 | $125.25 | $124.31 (-0.75%) | $126.21 | $124.15 | 767,048 | $13.59 B |
| 09/03/2024 | $128.55 | $125.25 (-2.57%) | $129.75 | $125.22 | 991,449 | $13.69 B |
| 08/30/2024 | $130.98 | $130.60 (-0.29%) | $131.15 | $128.61 | 924,747 | $14.28 B |
| 08/29/2024 | $130.65 | $130.06 (-0.45%) | $131.39 | $128.36 | 917,019 | $14.22 B |
| 08/28/2024 | $130.06 | $128.82 (-0.95%) | $131.27 | $128.65 | 650,400 | $14.08 B |
| 08/27/2024 | $131.26 | $130.99 (-0.21%) | $131.55 | $130.06 | 458,400 | $14.32 B |
| 08/26/2024 | $133.02 | $131.50 (-1.14%) | $134.10 | $131.30 | 571,828 | $14.37 B |
| 08/23/2024 | $130.54 | $131.97 (1.1%) | $133.43 | $130.16 | 725,100 | $14.43 B |
| 08/22/2024 | $130.17 | $129.53 (-0.49%) | $131.02 | $128.98 | 583,400 | $14.16 B |
| 08/21/2024 | $130.18 | $130.73 (0.42%) | $131.09 | $129.40 | 734,200 | $14.29 B |
| 08/20/2024 | $129.41 | $128.50 (-0.7%) | $130.18 | $128.34 | 429,539 | $14.05 B |
| 08/19/2024 | $129.38 | $129.71 (0.26%) | $130.18 | $128.59 | 466,818 | $14.18 B |
| 08/16/2024 | $128.93 | $129.06 (0.1%) | $129.39 | $127.68 | 684,137 | $14.11 B |
| 08/15/2024 | $128.00 | $129.33 (1.04%) | $130.05 | $127.89 | 812,507 | $14.14 B |
| 08/14/2024 | $127.60 | $125.74 (-1.46%) | $128.24 | $125.29 | 903,541 | $13.75 B |
| 08/13/2024 | $125.78 | $127.13 (1.07%) | $127.22 | $125.26 | 1.02 M | $13.90 B |
| 08/12/2024 | $126.14 | $125.19 (-0.75%) | $126.45 | $124.42 | 912,200 | $13.69 B |
| 08/09/2024 | $126.45 | $126.50 (0.04%) | $127.81 | $124.67 | 942,100 | $13.83 B |
| 08/08/2024 | $126.07 | $126.40 (0.26%) | $127.35 | $126.07 | 1.19 M | $13.82 B |
| 08/07/2024 | $129.34 | $125.04 (-3.32%) | $129.53 | $124.83 | 1.15 M | $13.67 B |
| 08/06/2024 | $126.86 | $127.09 (0.18%) | $130.44 | $126.60 | 1.44 M | $13.89 B |
| 08/05/2024 | $126.33 | $125.99 (-0.27%) | $127.64 | $124.67 | 1.62 M | $13.77 B |
| 08/02/2024 | $130.43 | $131.55 (0.86%) | $133.33 | $128.18 | 1.56 M | $14.38 B |
| 08/01/2024 | $141.48 | $137.55 (-2.78%) | $144.59 | $136.56 | 1.07 M | $15.04 B |
| 07/31/2024 | $140.55 | $141.15 (0.43%) | $143.90 | $140.02 | 900,295 | $15.43 B |
| 07/30/2024 | $138.11 | $139.45 (0.97%) | $140.34 | $138.11 | 599,600 | $15.24 B |
| 07/29/2024 | $139.50 | $139.14 (-0.26%) | $139.88 | $137.99 | 520,200 | $15.21 B |
| 07/26/2024 | $137.94 | $139.08 (0.83%) | $139.38 | $136.32 | 718,328 | $15.17 B |
| 07/25/2024 | $135.72 | $136.90 (0.87%) | $139.61 | $134.63 | 878,700 | $14.94 B |
| 07/24/2024 | $138.81 | $136.13 (-1.93%) | $140.14 | $135.87 | 504,427 | $14.85 B |
| 07/23/2024 | $140.04 | $138.85 (-0.85%) | $140.04 | $137.95 | 752,300 | $15.15 B |
| 07/22/2024 | $139.83 | $139.73 (-0.07%) | $139.96 | $137.46 | 533,481 | $15.24 B |
| 07/19/2024 | $143.00 | $138.86 (-2.9%) | $143.00 | $138.36 | 982,719 | $15.15 B |
| 07/18/2024 | $144.61 | $143.52 (-0.75%) | $147.32 | $143.35 | 641,488 | $15.66 B |
| 07/17/2024 | $147.06 | $145.86 (-0.82%) | $147.85 | $145.38 | 727,652 | $15.91 B |
| 07/16/2024 | $143.21 | $147.51 (3%) | $147.81 | $142.99 | 694,416 | $16.09 B |
| 07/15/2024 | $142.25 | $142.84 (0.41%) | $144.16 | $141.18 | 516,167 | $15.58 B |
| 07/12/2024 | $139.93 | $142.24 (1.65%) | $142.65 | $138.51 | 898,456 | $15.52 B |
| 07/11/2024 | $136.85 | $139.19 (1.71%) | $140.20 | $136.85 | 885,186 | $15.19 B |
| 07/10/2024 | $131.69 | $134.69 (2.28%) | $134.72 | $131.43 | 696,466 | $14.69 B |
| 07/09/2024 | $133.00 | $131.40 (-1.2%) | $133.72 | $131.19 | 538,804 | $14.34 B |
| 07/08/2024 | $133.30 | $133.99 (0.52%) | $134.86 | $133.21 | 864,906 | $14.62 B |
| 07/05/2024 | $133.67 | $132.18 (-1.11%) | $133.67 | $130.92 | 1.26 M | $14.42 B |
| 07/03/2024 | $133.51 | $134.76 (0.94%) | $135.48 | $133.28 | 439,738 | $14.70 B |
| 07/02/2024 | $131.68 | $132.88 (0.91%) | $133.37 | $131.40 | 598,885 | $14.50 B |
| 07/01/2024 | $135.38 | $131.68 (-2.73%) | $135.62 | $131.52 | 668,484 | $14.37 B |