-
5 DAY PERFORMANCE
+0.23% -
1 MONTH PERFORMANCE
-44.40% -
3 MONTH PERFORMANCE
-43.43% -
6 MONTH PERFORMANCE
-52.42% -
YEAR-TO-DATE PERFORMANCE
-52.40% -
1 YEAR PERFORMANCE
-43.30%
Celanese Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $72.84 | $73.95 (1.52%) | $74.17 | $72.34 | 968,965 | |
| 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 |
| 10/01/2024 | $136.05 | $135.01 (-0.76%) | $136.05 | $132.84 | 689,643 | $14.76 B |
| 09/30/2024 | $138.80 | $135.96 (-2.05%) | $139.02 | $134.83 | 859,200 | $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 |