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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$78.74$88.23439,800——
2016-12-29$79.28$88.83285,500——
2016-12-28$79.16$88.70396,900——
2016-12-27$80.57$90.28256,400——
2016-12-23$80.68$90.40274,800——
2016-12-22$80.28$89.95625,300——
2016-12-21$81.30$91.09446,600——
2016-12-20$82.05$91.93452,800——
2016-12-19$81.88$91.74582,000——
2016-12-16$81.65$91.491,331,500——
2016-12-15$82.90$92.89953,200——
2016-12-14$81.74$91.59956,400——
2016-12-13$83.30$93.34534,300——
2016-12-12$83.10$93.11626,500——
2016-12-09$82.78$92.75832,600——
2016-12-08$83.21$93.23945,500——
2016-12-07$81.63$91.461,597,400——
2016-12-06$80.65$90.37926,300——
2016-12-05$80.37$90.05612,300——
2016-12-02$79.10$88.63764,200——
2016-12-01$78.80$88.291,158,900——
2016-11-30$79.32$88.881,413,400——
2016-11-29$77.16$86.46807,200——
2016-11-28$76.60$85.831,515,800——
2016-11-25$77.29$86.60559,800——
2016-11-23$78.69$88.17365,800——
2016-11-22$78.14$87.55811,300——
2016-11-21$78.32$87.76702,300——
2016-11-18$78.11$87.52618,800——
2016-11-17$78.67$88.151,053,300——
2016-11-16$78.71$88.191,160,800——
2016-11-15$78.68$88.161,065,500——
2016-11-14$78.49$87.951,857,100——
2016-11-11$76.98$86.25919,900——
2016-11-10$76.29$85.481,176,200——
2016-11-09$75.60$84.711,216,400——
2016-11-08$72.92$81.71643,500——
2016-11-07$73.25$82.07657,600——
2016-11-04$72.07$80.75676,100——
2016-11-03$71.84$80.49594,200——
2016-11-02$71.82$80.47819,800——
2016-11-01$72.42$81.141,071,000——
2016-10-31$72.92$81.711,132,900——
2016-10-28$72.32$81.031,372,500——
2016-10-27$71.71$80.351,066,900——
2016-10-26$71.17$79.34824,700——
2016-10-25$71.77$80.011,081,200——
2016-10-24$71.75$79.991,290,700——
2016-10-21$70.65$78.761,154,600——
2016-10-20$70.90$79.041,357,100——
2016-10-19$70.54$78.641,786,800——
2016-10-18$69.37$77.333,468,400——
2016-10-17$63.58$70.882,118,500——
2016-10-14$63.37$70.651,486,000——
2016-10-13$63.64$70.951,185,500——
2016-10-12$64.83$72.27947,000——
2016-10-11$65.49$73.011,389,000——
2016-10-10$66.43$74.06861,200——
2016-10-07$66.05$73.631,682,800——
2016-10-06$66.58$74.221,252,800——
2016-10-05$65.86$73.42991,200——
2016-10-04$65.22$72.711,498,300——
2016-10-03$65.59$73.121,339,300——
2016-09-30$66.56$74.20845,600——
2016-09-29$65.62$73.15664,500——
2016-09-28$66.08$73.671,839,300——
2016-09-27$63.76$71.081,115,300——
2016-09-26$62.91$70.13955,500——
2016-09-23$62.71$69.911,109,400——
2016-09-22$63.15$70.401,248,000——
2016-09-21$62.76$69.97886,700——
2016-09-20$61.76$68.85635,800——
2016-09-19$62.08$69.21661,400——
2016-09-16$61.30$68.34987,800——
2016-09-15$62.02$69.14683,800——
2016-09-14$61.43$68.48988,900——
2016-09-13$60.97$67.97688,700——
2016-09-12$62.37$69.531,477,100——
2016-09-09$61.56$68.63653,200——
2016-09-08$63.65$70.96573,800——
2016-09-07$64.38$71.77833,800——
2016-09-06$64.36$71.75582,600——
2016-09-02$64.59$72.01665,500——
2016-09-01$63.75$71.07768,800——
2016-08-31$64.43$71.83816,900——
2016-08-30$64.65$72.071,287,000——
2016-08-29$65.79$73.341,193,600——
2016-08-26$65.21$72.701,248,400——
2016-08-25$65.98$73.56960,700——
2016-08-24$65.98$73.56805,500——
2016-08-23$66.31$73.921,031,900——
2016-08-22$65.68$73.22772,100——
2016-08-19$66.30$73.91926,700——
2016-08-18$66.41$74.03814,200——
2016-08-17$65.66$73.20533,400——
2016-08-16$66.01$73.59870,700——
2016-08-15$66.74$74.40877,300——
2016-08-12$65.73$73.28767,000——
2016-08-11$66.24$73.84592,900——
2016-08-10$65.42$72.93759,700——
2016-08-09$65.68$73.22875,300——
2016-08-08$64.94$72.401,216,300——
2016-08-05$64.79$72.23715,100——
2016-08-04$64.05$71.40705,000——
2016-08-03$63.74$71.061,009,500——
2016-08-02$62.47$69.641,154,300——
2016-08-01$62.88$70.102,011,000——
2016-07-29$63.42$70.702,258,000——
2016-07-28$66.18$73.781,411,700——
2016-07-27$65.40$72.511,630,300——
2016-07-26$65.73$72.872,781,400——
2016-07-25$70.01$77.621,077,900——
2016-07-22$70.24$77.87691,100——
2016-07-21$69.83$77.42651,600——
2016-07-20$71.06$78.78466,000——
2016-07-19$70.21$77.84394,500——
2016-07-18$70.69$78.37602,300——
2016-07-15$70.57$78.241,146,400——
2016-07-14$69.74$77.32497,900——
2016-07-13$69.06$76.56791,500——
2016-07-12$68.57$76.02647,100——
2016-07-11$67.00$74.28582,200——
2016-07-08$67.14$74.44631,200——
2016-07-07$65.34$72.44742,700——
2016-07-06$64.72$71.75924,900——
2016-07-05$64.72$71.751,211,200——
2016-07-01$66.05$73.23789,700——
2016-06-30$65.45$72.56920,800——
2016-06-29$64.41$71.411,009,800——
2016-06-28$62.64$69.45949,900——
2016-06-27$61.51$68.191,740,500——
2016-06-24$65.47$72.581,740,900——
2016-06-23$69.60$77.161,007,200——
2016-06-22$68.95$76.44615,100——
2016-06-21$69.28$76.81619,900——
2016-06-20$69.83$77.42930,900——
2016-06-17$70.05$77.66725,400——
2016-06-16$69.76$77.34788,200——
2016-06-15$69.60$77.16589,600——
2016-06-14$69.39$76.93520,300——
2016-06-13$69.86$77.45684,700——
2016-06-10$70.69$78.37608,600——
2016-06-09$70.92$78.63494,100——
2016-06-08$72.26$80.11832,700——
2016-06-07$71.84$79.651,200,900——
2016-06-06$71.44$79.20820,200——
2016-06-03$70.67$78.35694,200——
2016-06-02$70.61$78.28878,400——
2016-06-01$70.26$77.901,001,800——
2016-05-31$70.48$78.14911,700——
2016-05-27$70.99$78.70895,700——
2016-05-26$70.89$78.59495,500——
2016-05-25$71.69$79.48663,300——
2016-05-24$70.54$78.21471,900——
2016-05-23$70.03$77.64501,100——
2016-05-20$70.22$77.85562,500——
2016-05-19$69.50$77.05705,700——
2016-05-18$70.13$77.75652,700——
2016-05-17$71.03$78.75837,800——
2016-05-16$70.96$78.67783,500——
2016-05-13$69.95$77.55728,900——
2016-05-12$70.73$78.42661,500——
2016-05-11$70.45$78.11591,000——
2016-05-10$70.99$78.70703,600——
2016-05-09$69.77$77.35777,500——
2016-05-06$70.83$78.53685,000——
2016-05-05$70.51$78.17630,200——
2016-05-04$70.49$78.15573,400——
2016-05-03$70.98$78.69990,200——
2016-05-02$71.25$78.991,162,600——
2016-04-29$70.70$78.38985,300——
2016-04-28$70.82$78.52679,700——
2016-04-27$71.50$78.87891,600——
2016-04-26$71.40$78.76791,600——
2016-04-25$70.81$78.11970,400——
2016-04-22$72.28$79.73980,300——
2016-04-21$70.72$78.01821,900——
2016-04-20$71.53$78.901,571,000——
2016-04-19$69.74$76.932,823,800——
2016-04-18$69.86$77.061,554,800——
2016-04-15$69.31$76.46684,000——
2016-04-14$69.33$76.48699,200——
2016-04-13$69.20$76.33607,300——
2016-04-12$68.33$75.37943,400——
2016-04-11$67.04$73.95789,600——
2016-04-08$66.98$73.88951,200——
2016-04-07$65.60$72.36667,800——
2016-04-06$67.14$74.06833,000——
2016-04-05$65.88$72.67893,300——
2016-04-04$66.22$73.05789,100——
2016-04-01$66.63$73.50973,600——
2016-03-31$65.50$72.25618,800——
2016-03-30$66.03$72.84742,500——
2016-03-29$65.71$72.481,204,300——
2016-03-28$64.92$71.61528,600——
2016-03-24$64.96$71.66888,100——
2016-03-23$65.34$72.08590,900——
2016-03-22$66.79$73.68701,500——
2016-03-21$66.98$73.88714,200——
2016-03-18$67.00$73.91849,700——
2016-03-17$66.61$73.48719,200——
2016-03-16$64.92$71.61568,100——
2016-03-15$63.46$70.00540,100——
2016-03-14$63.94$70.53758,400——
2016-03-11$64.89$71.58719,000——
2016-03-10$62.19$68.60663,000——
2016-03-09$62.51$68.95818,600——
2016-03-08$61.83$68.20891,600——
2016-03-07$64.15$70.76783,200——
2016-03-04$63.55$70.101,124,600——
2016-03-03$62.81$69.28782,100——
2016-03-02$61.82$68.19777,100——
2016-03-01$61.35$67.67973,100——
2016-02-29$60.34$66.56951,200——
2016-02-26$61.05$67.34687,600——
2016-02-25$59.95$66.131,062,600——
2016-02-24$59.22$65.32789,400——
2016-02-23$58.67$64.72945,400——
2016-02-22$61.14$67.44957,600——
2016-02-19$59.00$65.08885,600——
2016-02-18$59.15$65.25899,000——
2016-02-17$59.46$65.59822,200——
2016-02-16$58.69$64.74928,100——
2016-02-12$57.31$63.22995,900——
2016-02-11$55.81$61.561,139,100——
2016-02-10$56.94$62.481,061,600——
2016-02-09$57.54$63.141,525,300——
2016-02-08$56.41$61.902,191,600——
2016-02-05$59.01$64.751,196,700——
2016-02-04$60.86$66.781,071,500——
2016-02-03$60.48$66.361,117,700——
2016-02-02$59.68$65.49906,800——
2016-02-01$61.47$67.451,345,200——
2016-01-29$63.67$69.861,628,600——
2016-01-28$62.12$68.16731,300——
2016-01-27$61.66$67.661,184,300——
2016-01-26$61.49$67.471,138,700——
2016-01-25$59.64$65.441,633,900——
2016-01-22$61.08$67.022,868,700——
2016-01-21$59.28$65.051,843,400——
2016-01-20$59.20$64.961,304,400——
2016-01-19$60.64$66.541,430,200——
2016-01-15$61.95$67.981,026,700——
2016-01-14$63.01$69.141,197,300——
2016-01-13$62.79$68.901,263,700——
2016-01-12$63.32$69.481,836,900——
2016-01-11$62.30$68.36992,400——
2016-01-08$62.18$68.23727,900——
2016-01-07$62.43$68.501,116,100——
2016-01-06$65.18$71.52749,500——
2016-01-05$66.93$73.44705,200——
2016-01-04$66.13$72.56798,700——