NYSE:CE | Historical Stock Price | Celanese Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-01-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.53$16.52$31.98$61.93$119.90$232.162005-01-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$44.53$46.74810,600——
2012-12-28$43.28$45.43560,200——
2012-12-27$43.96$46.14724,900——
2012-12-26$44.23$46.43519,300——
2012-12-24$44.31$46.51359,600——
2012-12-21$44.56$46.771,554,100——
2012-12-20$45.10$47.341,906,000——
2012-12-19$45.08$47.322,450,400——
2012-12-18$44.26$46.461,589,000——
2012-12-17$43.00$45.141,041,300——
2012-12-14$43.28$45.431,214,400——
2012-12-13$42.47$44.581,105,000——
2012-12-12$43.03$45.171,481,600——
2012-12-11$42.67$44.791,523,300——
2012-12-10$42.43$44.54690,400——
2012-12-07$41.94$44.021,129,400——
2012-12-06$41.69$43.76980,400——
2012-12-05$42.00$44.092,088,800——
2012-12-04$40.99$43.03841,400——
2012-12-03$40.80$42.831,817,300——
2012-11-30$41.04$43.082,355,000——
2012-11-29$40.34$42.342,032,100——
2012-11-28$39.29$41.241,473,100——
2012-11-27$39.42$41.381,407,500——
2012-11-26$39.67$41.64605,200——
2012-11-23$39.70$41.67316,300——
2012-11-21$39.18$41.13569,300——
2012-11-20$39.01$40.951,016,900——
2012-11-19$39.95$41.941,206,000——
2012-11-16$38.57$40.491,406,200——
2012-11-15$38.83$40.761,230,000——
2012-11-14$38.91$40.841,430,500——
2012-11-13$39.15$41.101,314,900——
2012-11-12$38.51$40.42887,600——
2012-11-09$38.50$40.41935,400——
2012-11-08$38.46$40.371,060,400——
2012-11-07$39.08$41.021,530,600——
2012-11-06$40.31$42.31743,400——
2012-11-05$39.60$41.57623,200——
2012-11-02$39.16$41.111,116,100——
2012-11-01$40.16$42.161,313,700——
2012-10-31$37.99$39.881,211,400——
2012-10-26$38.38$40.29825,000——
2012-10-25$37.99$39.881,046,800——
2012-10-24$38.36$40.192,128,000——
2012-10-23$38.19$40.013,506,800——
2012-10-22$37.44$39.221,861,700——
2012-10-19$37.26$39.041,642,800——
2012-10-18$38.21$40.031,354,400——
2012-10-17$37.98$39.791,566,100——
2012-10-16$36.98$38.741,743,900——
2012-10-15$35.84$37.551,668,400——
2012-10-12$35.31$36.992,929,400——
2012-10-11$35.65$37.352,993,600——
2012-10-10$35.91$37.621,598,300——
2012-10-09$36.73$38.481,335,100——
2012-10-08$36.83$38.582,638,000——
2012-10-05$37.47$39.262,498,200——
2012-10-04$37.70$39.501,195,900——
2012-10-03$37.59$39.381,499,800——
2012-10-02$37.99$39.801,389,700——
2012-10-01$37.72$39.521,510,300——
2012-09-28$37.91$39.722,817,600——
2012-09-27$38.20$40.021,947,400——
2012-09-26$38.20$40.021,408,600——
2012-09-25$37.75$39.551,945,300——
2012-09-24$38.96$40.822,770,400——
2012-09-21$40.00$41.913,680,800——
2012-09-20$42.03$44.031,476,300——
2012-09-19$42.68$44.712,497,100——
2012-09-18$41.50$43.48937,500——
2012-09-17$41.58$43.561,278,100——
2012-09-14$42.68$44.712,275,700——
2012-09-13$41.25$43.221,402,900——
2012-09-12$39.51$41.391,089,200——
2012-09-11$39.78$41.681,580,900——
2012-09-10$40.10$42.011,868,000——
2012-09-07$39.56$41.451,731,800——
2012-09-06$38.31$40.141,568,000——
2012-09-05$37.05$38.821,926,800——
2012-09-04$37.30$39.081,580,800——
2012-08-31$38.26$40.081,632,100——
2012-08-30$38.01$39.821,654,400——
2012-08-29$38.96$40.821,694,300——
2012-08-28$39.40$41.281,312,500——
2012-08-27$39.94$41.84864,500——
2012-08-24$40.32$42.24655,600——
2012-08-23$40.77$42.71821,100——
2012-08-22$41.02$42.971,178,800——
2012-08-21$40.80$42.74952,300——
2012-08-20$40.88$42.831,382,100——
2012-08-17$41.29$43.261,446,600——
2012-08-16$41.53$43.512,552,700——
2012-08-15$40.51$42.442,326,300——
2012-08-14$39.10$40.961,090,600——
2012-08-13$39.74$41.631,230,600——
2012-08-10$40.69$42.632,858,000——
2012-08-09$39.98$41.891,765,400——
2012-08-08$40.40$42.331,830,400——
2012-08-07$39.51$41.392,041,000——
2012-08-06$38.71$40.551,886,000——
2012-08-03$38.29$40.111,533,200——
2012-08-02$37.61$39.401,590,000——
2012-08-01$37.88$39.611,494,900——
2012-07-31$38.13$39.873,028,900——
2012-07-30$38.03$39.762,290,400——
2012-07-27$38.19$39.932,428,200——
2012-07-26$37.61$39.321,742,500——
2012-07-25$37.00$38.692,799,500——
2012-07-24$37.56$39.273,646,900——
2012-07-23$35.52$37.142,305,000——
2012-07-20$35.94$37.582,363,200——
2012-07-19$36.83$38.512,629,200——
2012-07-18$34.95$36.541,634,400——
2012-07-17$34.96$36.551,826,500——
2012-07-16$34.17$35.731,131,100——
2012-07-13$34.50$36.071,677,100——
2012-07-12$33.45$34.971,901,400——
2012-07-11$33.79$35.331,971,200——
2012-07-10$33.70$35.242,184,200——
2012-07-09$33.28$34.801,656,800——
2012-07-06$33.49$35.021,884,600——
2012-07-05$34.29$35.851,887,300——
2012-07-03$34.46$36.031,264,100——
2012-07-02$33.54$35.072,461,700——
2012-06-29$34.62$36.202,165,800——
2012-06-28$33.60$35.132,976,600——
2012-06-27$34.55$36.121,814,500——
2012-06-26$34.91$36.501,248,100——
2012-06-25$34.84$36.431,195,200——
2012-06-22$35.61$37.232,171,000——
2012-06-21$35.54$37.162,595,400——
2012-06-20$38.49$40.241,283,000——
2012-06-19$39.07$40.851,312,200——
2012-06-18$37.99$39.721,440,600——
2012-06-15$38.13$39.871,555,600——
2012-06-14$36.54$38.212,732,000——
2012-06-13$37.22$38.921,210,500——
2012-06-12$38.26$40.001,561,400——
2012-06-11$37.71$39.431,672,700——
2012-06-08$38.41$40.161,793,800——
2012-06-07$39.23$41.021,553,200——
2012-06-06$39.10$40.881,717,800——
2012-06-05$38.00$39.731,010,000——
2012-06-04$37.38$39.081,677,000——
2012-06-01$37.73$39.452,673,700——
2012-05-31$39.81$41.621,934,200——
2012-05-30$40.30$42.141,471,600——
2012-05-29$42.21$44.131,335,100——
2012-05-25$40.78$42.64763,600——
2012-05-24$40.81$42.671,685,600——
2012-05-23$41.31$43.191,679,800——
2012-05-22$41.26$43.141,728,700——
2012-05-21$42.10$44.021,601,400——
2012-05-18$40.09$41.921,626,200——
2012-05-17$40.21$42.041,424,100——
2012-05-16$41.67$43.571,861,200——
2012-05-15$42.84$44.792,150,900——
2012-05-14$43.69$45.681,707,400——
2012-05-11$45.00$47.052,563,500——
2012-05-10$44.80$46.841,824,600——
2012-05-09$44.80$46.842,123,000——
2012-05-08$45.12$47.182,594,100——
2012-05-07$45.83$47.922,712,800——
2012-05-04$46.36$48.473,296,400——
2012-05-03$47.44$49.602,265,200——
2012-05-02$47.67$49.841,908,800——
2012-05-01$48.33$50.531,517,300——
2012-04-30$48.46$50.671,702,300——
2012-04-27$49.65$51.912,644,000——
2012-04-26$48.40$50.611,674,300——
2012-04-25$47.63$49.801,582,400——
2012-04-24$46.46$48.585,069,900——
2012-04-23$47.12$49.272,018,300——
2012-04-20$48.05$50.241,552,900——
2012-04-19$48.12$50.312,480,800——
2012-04-18$47.07$49.221,314,700——
2012-04-17$47.97$50.161,546,100——
2012-04-16$46.55$48.672,020,600——
2012-04-13$46.61$48.732,736,500——
2012-04-12$47.07$49.152,611,400——
2012-04-11$44.73$46.712,475,400——
2012-04-10$43.30$45.221,760,100——
2012-04-09$44.42$46.391,105,700——
2012-04-05$45.17$47.171,583,200——
2012-04-04$45.16$47.161,964,300——
2012-04-03$46.04$48.081,706,300——
2012-04-02$46.80$48.871,517,400——
2012-03-30$46.18$48.221,670,600——
2012-03-29$45.75$47.772,700,400——
2012-03-28$44.72$46.701,704,900——
2012-03-27$45.15$47.152,073,500——
2012-03-26$45.25$47.251,856,700——
2012-03-23$44.30$46.263,189,400——
2012-03-22$42.98$44.883,260,400——
2012-03-21$45.20$47.201,161,900——
2012-03-20$45.69$47.711,622,300——
2012-03-19$47.27$49.36914,700——
2012-03-16$47.33$49.421,129,500——
2012-03-15$47.47$49.571,224,200——
2012-03-14$46.45$48.511,206,500——
2012-03-13$47.54$49.641,745,000——
2012-03-12$45.69$47.71800,300——
2012-03-09$46.09$48.13732,800——
2012-03-08$45.86$47.89742,200——
2012-03-07$45.35$47.361,259,300——
2012-03-06$44.84$46.822,375,200——
2012-03-05$46.46$48.521,638,600——
2012-03-02$48.46$50.60846,700——
2012-03-01$48.41$50.551,421,800——
2012-02-29$47.57$49.671,458,100——
2012-02-28$48.18$50.311,576,400——
2012-02-27$48.37$50.511,564,700——
2012-02-24$48.52$50.671,422,700——
2012-02-23$48.71$50.873,844,600——
2012-02-22$50.04$52.251,262,800——
2012-02-21$51.41$53.68811,400——
2012-02-17$51.93$54.23862,500——
2012-02-16$51.79$54.081,640,700——
2012-02-15$50.36$52.591,140,900——
2012-02-14$50.44$52.67989,800——
2012-02-13$50.88$53.13925,500——
2012-02-10$49.99$52.20860,500——
2012-02-09$51.39$53.661,348,900——
2012-02-08$50.77$53.021,451,800——
2012-02-07$51.64$53.921,683,800——
2012-02-06$52.22$54.531,267,600——
2012-02-03$51.16$53.421,445,000——
2012-02-02$50.50$52.731,596,200——
2012-02-01$50.50$52.732,026,200——
2012-01-31$48.71$50.872,456,000——
2012-01-30$49.31$51.492,429,200——
2012-01-27$49.56$51.751,960,400——
2012-01-26$48.26$50.40737,800——
2012-01-25$49.04$51.211,266,800——
2012-01-24$48.00$50.121,124,200——
2012-01-23$48.03$50.151,122,100——
2012-01-20$47.86$49.981,326,200——
2012-01-19$48.80$50.962,434,600——
2012-01-18$49.00$51.174,024,900——
2012-01-17$46.52$48.581,035,600——
2012-01-13$46.47$48.531,584,700——
2012-01-12$47.19$49.222,670,600——
2012-01-11$45.89$47.86981,800——
2012-01-10$45.75$47.711,528,800——
2012-01-09$44.03$45.921,466,500——
2012-01-06$44.57$46.481,202,800——
2012-01-05$45.72$47.681,649,300——
2012-01-04$46.48$48.471,148,300——
2012-01-03$45.97$47.941,535,700——