Celanese Corporation Common Stock (CE)

Historical Prices For Celanese Corporation Common Stock (CE)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	45.32	45.32	39.62	40.99	5,314,662	40.99
4/03/2025	53.71	53.95	47.10	47.20	4,206,408	47.20
4/02/2025	54.97	56.98	54.78	56.58	1,803,396	56.58
4/01/2025	56.64	56.64	54.86	55.68	2,092,726	55.68
3/31/2025	56.62	57.26	55.21	56.77	2,272,110	56.77
3/28/2025	58.27	58.52	56.66	57.20	2,553,459	57.20
3/27/2025	56.20	58.60	55.42	58.23	2,687,974	58.23
3/26/2025	59.08	59.94	58.41	59.16	1,859,360	59.16
3/25/2025	59.79	60.84	58.59	59.17	2,583,804	59.17
3/24/2025	57.83	59.57	57.77	59.44	4,787,073	59.44
3/21/2025	56.43	57.98	55.73	57.10	27,641,836	57.10
3/20/2025	55.82	57.07	55.10	56.82	1,786,340	56.82
3/19/2025	58.11	58.62	56.46	57.20	1,792,822	57.20
3/18/2025	58.13	58.68	56.87	58.52	2,099,419	58.52
3/17/2025	57.76	59.47	57.27	57.97	2,717,771	57.97
3/14/2025	54.58	57.25	54.00	57.05	2,435,020	57.05
3/13/2025	52.75	54.34	52.39	53.09	2,055,583	53.09
3/12/2025	54.36	54.77	52.51	52.79	2,155,415	52.79
3/11/2025	55.20	55.23	53.60	54.61	2,680,812	54.61
3/10/2025	54.96	56.78	53.72	54.22	3,241,683	54.22
3/07/2025	54.28	55.60	54.12	55.32	2,280,918	55.32
3/06/2025	55.21	56.28	54.21	55.22	2,921,109	55.22
3/05/2025	48.76	54.43	48.77	54.33	5,828,501	54.33
3/04/2025	46.58	49.10	45.94	48.21	5,325,311	48.21
3/03/2025	51.80	52.10	46.99	47.02	4,643,263	47.02
2/28/2025	50.00	51.74	49.22	50.94	12,600,184	50.94
2/27/2025	52.13	52.36	50.51	50.54	4,213,029	50.54
2/26/2025	55.01	55.27	52.65	52.65	3,311,968	52.65
2/25/2025	52.99	55.19	52.62	54.42	3,939,154	54.42
2/24/2025	52.84	53.02	50.82	52.93	4,729,811	52.90
2/21/2025	53.55	53.65	51.24	52.76	5,330,937	52.73
2/20/2025	54.83	54.83	51.52	52.61	6,256,252	52.58
2/19/2025	55.40	58.85	52.97	54.91	13,122,822	54.88
2/18/2025	68.51	70.30	68.35	69.91	3,185,456	69.87
2/14/2025	68.24	70.51	67.75	68.06	3,262,265	68.02
2/13/2025	66.75	67.00	65.16	65.30	1,915,576	65.26
2/12/2025	66.14	67.47	65.65	66.41	1,605,042	66.37
2/11/2025	66.71	67.86	65.90	66.81	1,864,796	66.77
2/10/2025	68.68	68.72	66.94	66.95	1,461,638	66.91
2/07/2025	69.05	69.06	67.82	68.05	1,264,878	68.01
2/06/2025	70.73	71.25	68.53	68.89	2,524,932	68.85
2/05/2025	71.08	71.13	69.56	69.94	2,059,388	69.90
2/04/2025	69.35	71.83	69.35	71.37	2,505,970	71.33
2/03/2025	69.03	70.26	66.54	68.77	3,283,162	68.73
1/31/2025	71.72	72.62	70.51	71.04	5,392,069	71.00
1/30/2025	70.97	72.46	69.45	72.17	2,193,451	72.13
1/29/2025	71.70	72.24	70.74	70.94	1,104,589	70.90
1/28/2025	74.42	75.30	71.60	71.87	2,024,681	71.83
1/27/2025	75.00	75.84	73.67	74.12	1,993,858	74.08
1/24/2025	74.38	74.61	72.95	74.01	1,704,708	73.97
1/23/2025	73.11	73.94	72.73	73.73	1,312,665	73.69
1/22/2025	74.02	74.27	72.99	73.06	1,873,575	73.02
1/21/2025	73.26	74.84	73.26	74.02	2,543,828	73.98
1/17/2025	72.32	72.77	71.54	72.61	1,737,593	72.57
1/16/2025	70.69	72.02	70.21	71.90	1,316,706	71.86
1/15/2025	72.00	72.23	70.23	71.01	2,028,546	70.97
1/14/2025	70.63	72.08	70.13	71.00	2,291,476	70.96
1/13/2025	65.27	67.53	64.97	67.38	1,667,077	67.34
1/10/2025	64.55	65.75	64.05	65.01	1,939,841	64.97
1/08/2025	65.63	65.71	64.36	64.94	2,651,829	64.90
1/07/2025	66.10	67.95	65.78	66.30	1,789,977	66.26
1/06/2025	66.51	67.99	65.50	66.05	3,530,039	66.01