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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$123.12$146.46633,000——
2019-12-30$122.70$145.96416,700——
2019-12-27$123.32$146.70534,100——
2019-12-26$123.11$146.45391,700——
2019-12-24$123.39$146.78167,200——
2019-12-23$123.21$146.57685,700——
2019-12-20$123.35$146.732,163,000——
2019-12-19$122.48$145.701,085,900——
2019-12-18$121.10$144.061,164,700——
2019-12-17$123.23$146.59906,800——
2019-12-16$123.68$147.131,143,600——
2019-12-13$124.47$148.07423,100——
2019-12-12$125.36$149.12653,900——
2019-12-11$122.79$146.07777,800——
2019-12-10$120.95$143.88891,200——
2019-12-09$123.86$147.34468,100——
2019-12-06$125.21$148.95512,600——
2019-12-05$123.33$146.71548,700——
2019-12-04$122.11$145.26905,100——
2019-12-03$122.56$145.79661,100——
2019-12-02$124.80$148.46714,700——
2019-11-29$125.57$149.37257,400——
2019-11-27$126.53$150.52632,600——
2019-11-26$127.39$151.54553,900——
2019-11-25$126.41$150.37548,400——
2019-11-22$124.79$148.45502,300——
2019-11-21$123.87$147.35647,400——
2019-11-20$124.24$147.79513,400——
2019-11-19$125.89$149.75625,800——
2019-11-18$125.48$149.271,006,900——
2019-11-15$125.96$149.84630,500——
2019-11-14$126.31$150.25382,300——
2019-11-13$125.41$149.18425,700——
2019-11-12$126.94$151.00438,800——
2019-11-11$126.73$150.75500,400——
2019-11-08$127.31$151.44885,800——
2019-11-07$125.74$149.58777,000——
2019-11-06$125.08$148.79624,800——
2019-11-05$124.48$148.08611,600——
2019-11-04$123.66$147.10925,400——
2019-11-01$122.50$145.721,084,100——
2019-10-31$121.15$144.12986,300——
2019-10-30$122.28$145.46619,100——
2019-10-29$123.28$146.65625,400——
2019-10-28$121.56$144.601,294,100——
2019-10-25$123.65$147.09559,000——
2019-10-24$123.52$146.20765,800——
2019-10-23$121.76$144.111,083,400——
2019-10-22$119.30$141.201,479,800——
2019-10-21$121.31$143.58991,300——
2019-10-18$121.65$143.98953,200——
2019-10-17$121.96$144.35552,700——
2019-10-16$121.52$143.83752,700——
2019-10-15$122.04$144.45672,300——
2019-10-14$120.44$142.55644,400——
2019-10-11$121.87$144.25802,200——
2019-10-10$118.36$140.09909,700——
2019-10-09$118.72$140.52743,500——
2019-10-08$117.85$139.491,067,000——
2019-10-07$119.44$141.37707,000——
2019-10-04$119.53$141.48534,000——
2019-10-03$118.67$140.46747,100——
2019-10-02$118.10$139.781,067,500——
2019-10-01$120.35$142.451,197,100——
2019-09-30$122.29$144.74777,400——
2019-09-27$122.14$144.56716,100——
2019-09-26$121.59$143.91656,300——
2019-09-25$122.21$144.65716,200——
2019-09-24$121.35$143.63619,500——
2019-09-23$122.47$144.96771,300——
2019-09-20$122.68$145.201,506,700——
2019-09-19$123.80$146.53685,700——
2019-09-18$123.74$146.46754,300——
2019-09-17$123.98$146.74917,000——
2019-09-16$124.45$147.30607,600——
2019-09-13$125.49$148.53799,800——
2019-09-12$124.20$147.00753,800——
2019-09-11$124.31$147.13947,600——
2019-09-10$123.32$145.961,340,700——
2019-09-09$120.91$143.11901,600——
2019-09-06$118.07$139.75555,500——
2019-09-05$117.63$139.23819,000——
2019-09-04$113.82$134.72829,900——
2019-09-03$111.70$132.21589,100——
2019-08-30$113.37$134.181,061,300——
2019-08-29$111.76$132.28671,800——
2019-08-28$109.54$129.65798,000——
2019-08-27$107.22$126.911,040,600——
2019-08-26$107.40$127.12682,400——
2019-08-23$107.25$126.941,104,300——
2019-08-22$113.74$134.62867,200——
2019-08-21$113.17$133.95699,800——
2019-08-20$111.74$132.26612,500——
2019-08-19$112.49$133.14868,000——
2019-08-16$110.30$130.55804,300——
2019-08-15$107.44$127.17878,400——
2019-08-14$108.63$128.571,403,900——
2019-08-13$111.00$131.381,133,800——
2019-08-12$108.67$128.62961,200——
2019-08-09$109.15$129.19848,700——
2019-08-08$109.14$129.181,002,400——
2019-08-07$106.44$125.981,074,000——
2019-08-06$104.63$123.841,007,100——
2019-08-05$103.19$122.141,270,400——
2019-08-02$107.12$126.791,027,200——
2019-08-01$108.23$128.10974,600——
2019-07-31$112.17$132.761,169,100——
2019-07-30$112.52$133.18896,500——
2019-07-29$112.12$132.71792,700——
2019-07-26$111.16$131.57683,400——
2019-07-25$111.51$131.981,049,100——
2019-07-24$112.26$132.141,223,500——
2019-07-23$110.31$129.841,490,600——
2019-07-22$105.68$124.391,002,200——
2019-07-19$107.06$126.02882,000——
2019-07-18$106.09$124.87749,900——
2019-07-17$106.59$125.46710,700——
2019-07-16$108.05$127.18713,600——
2019-07-15$107.07$126.03598,200——
2019-07-12$107.01$125.96714,500——
2019-07-11$105.33$123.981,549,700——
2019-07-10$104.40$122.891,252,300——
2019-07-09$104.73$123.27898,900——
2019-07-08$104.73$123.27907,200——
2019-07-05$105.63$124.33585,900——
2019-07-03$106.83$125.75428,500——
2019-07-02$107.46$126.49786,600——
2019-07-01$109.64$129.051,298,800——
2019-06-28$107.80$126.892,452,300——
2019-06-27$106.14$124.931,065,800——
2019-06-26$105.82$124.561,234,300——
2019-06-25$104.43$122.92555,900——
2019-06-24$105.25$123.89627,700——
2019-06-21$105.69$124.401,040,700——
2019-06-20$105.11$123.72793,500——
2019-06-19$104.59$123.11632,400——
2019-06-18$104.72$123.26769,500——
2019-06-17$102.89$121.11782,100——
2019-06-14$104.19$122.64719,900——
2019-06-13$105.26$123.90672,400——
2019-06-12$104.19$122.64741,500——
2019-06-11$103.61$121.96774,200——
2019-06-10$102.60$120.77732,000——
2019-06-07$101.12$119.02683,500——
2019-06-06$100.39$118.171,079,900——
2019-06-05$100.96$118.841,277,400——
2019-06-04$100.76$118.601,771,800——
2019-06-03$96.90$114.061,504,200——
2019-05-31$94.93$111.741,269,000——
2019-05-30$98.59$116.05791,700——
2019-05-29$99.60$117.241,044,600——
2019-05-28$99.63$117.271,617,600——
2019-05-24$99.38$116.98792,600——
2019-05-23$98.62$116.08957,100——
2019-05-22$100.11$117.84974,000——
2019-05-21$100.31$118.07832,200——
2019-05-20$99.54$117.161,082,400——
2019-05-17$101.64$119.64953,600——
2019-05-16$101.81$119.841,382,400——
2019-05-15$101.20$119.121,197,800——
2019-05-14$100.44$118.221,382,800——
2019-05-13$99.15$116.711,135,800——
2019-05-10$103.36$121.66871,800——
2019-05-09$103.60$121.941,354,800——
2019-05-08$105.75$124.47876,900——
2019-05-07$105.90$124.651,110,300——
2019-05-06$107.82$126.911,308,000——
2019-05-03$108.77$128.031,335,400——
2019-05-02$106.21$125.021,974,700——
2019-05-01$105.83$124.571,414,300——
2019-04-30$107.89$126.991,616,700——
2019-04-29$107.83$126.921,255,700——
2019-04-26$108.56$127.78573,600——
2019-04-25$108.70$127.22984,600——
2019-04-24$110.89$129.781,480,200——
2019-04-23$112.17$131.281,956,300——
2019-04-22$104.47$122.271,044,200——
2019-04-18$105.19$123.11896,500——
2019-04-17$105.44$123.401,057,800——
2019-04-16$105.37$123.32754,300——
2019-04-15$103.99$121.70523,600——
2019-04-12$105.30$123.241,479,400——
2019-04-11$102.10$119.49563,300——
2019-04-10$101.81$119.15761,500——
2019-04-09$101.62$118.93723,600——
2019-04-08$102.61$120.091,685,100——
2019-04-05$105.76$123.78863,800——
2019-04-04$104.90$122.771,073,700——
2019-04-03$103.20$120.78892,300——
2019-04-02$101.81$119.15864,200——
2019-04-01$101.23$118.47845,100——
2019-03-29$98.61$115.41774,200——
2019-03-28$98.28$115.02782,000——
2019-03-27$96.99$113.511,177,300——
2019-03-26$97.09$113.631,099,700——
2019-03-25$96.73$113.21849,100——
2019-03-22$98.14$114.86771,200——
2019-03-21$102.68$120.17553,600——
2019-03-20$101.00$118.211,165,700——
2019-03-19$100.95$118.15644,400——
2019-03-18$101.35$118.61861,900——
2019-03-15$101.23$118.472,198,500——
2019-03-14$100.37$117.471,112,400——
2019-03-13$101.82$119.16721,100——
2019-03-12$101.18$118.42818,600——
2019-03-11$101.49$118.78810,000——
2019-03-08$99.78$116.781,048,100——
2019-03-07$101.58$118.881,103,100——
2019-03-06$103.06$120.62898,500——
2019-03-05$102.72$120.221,094,100——
2019-03-04$102.75$120.25987,700——
2019-03-01$102.80$120.31893,200——
2019-02-28$102.29$119.711,070,700——
2019-02-27$103.39$121.00782,600——
2019-02-26$102.68$120.17845,300——
2019-02-25$104.12$121.86735,900——
2019-02-22$103.74$121.41852,100——
2019-02-21$102.50$119.961,149,000——
2019-02-20$102.72$120.22875,600——
2019-02-19$100.95$118.151,019,200——
2019-02-15$100.26$117.341,337,700——
2019-02-14$99.54$115.86921,500——
2019-02-13$98.82$115.03811,700——
2019-02-12$99.28$115.561,511,900——
2019-02-11$95.98$111.721,123,000——
2019-02-08$96.03$111.781,213,700——
2019-02-07$96.02$111.77808,300——
2019-02-06$98.49$114.64849,100——
2019-02-05$98.72$114.91936,600——
2019-02-04$99.34$115.631,278,200——
2019-02-01$98.71$114.901,185,500——
2019-01-31$95.76$111.461,661,300——
2019-01-30$97.81$113.851,215,900——
2019-01-29$96.26$112.052,626,900——
2019-01-28$97.65$113.661,977,900——
2019-01-25$97.27$113.221,141,400——
2019-01-24$95.68$111.371,185,300——
2019-01-23$93.37$108.682,010,700——
2019-01-22$95.73$111.431,240,700——
2019-01-18$97.81$113.851,345,300——
2019-01-17$96.16$111.932,102,000——
2019-01-16$94.65$110.171,349,800——
2019-01-15$93.97$109.381,214,200——
2019-01-14$94.74$110.281,268,700——
2019-01-11$94.76$110.301,155,800——
2019-01-10$94.43$109.921,048,100——
2019-01-09$94.04$109.461,020,200——
2019-01-08$93.61$108.961,936,000——
2019-01-07$92.32$107.461,175,700——
2019-01-04$91.46$106.461,451,200——
2019-01-03$87.88$102.291,635,000——
2019-01-02$91.21$106.171,849,700——