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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$129.94$158.55424,700——
2020-12-30$129.60$158.13690,700——
2020-12-29$127.51$155.58435,900——
2020-12-28$127.77$155.90518,700——
2020-12-24$129.85$158.44195,700——
2020-12-23$129.39$157.88574,100——
2020-12-22$130.21$158.88557,700——
2020-12-21$130.76$159.55524,600——
2020-12-18$131.76$160.771,946,700——
2020-12-17$130.96$159.79757,500——
2020-12-16$130.02$158.64664,800——
2020-12-15$131.01$159.85703,100——
2020-12-14$128.99$157.39798,000——
2020-12-11$131.00$159.84846,200——
2020-12-10$130.97$159.801,190,100——
2020-12-09$130.55$159.291,038,900——
2020-12-08$130.55$159.29525,600——
2020-12-07$129.78$158.35710,200——
2020-12-04$132.64$161.841,634,100——
2020-12-03$129.70$158.25847,800——
2020-12-02$130.65$159.411,153,100——
2020-12-01$130.32$159.01993,800——
2020-11-30$129.33$157.801,864,400——
2020-11-27$133.68$163.11429,600——
2020-11-25$133.01$162.29938,300——
2020-11-24$137.44$167.70976,000——
2020-11-23$134.39$163.98688,800——
2020-11-20$131.91$160.951,117,000——
2020-11-19$133.55$162.951,074,500——
2020-11-18$133.21$162.541,228,000——
2020-11-17$132.41$161.56933,400——
2020-11-16$132.81$162.05885,200——
2020-11-13$128.41$156.68856,000——
2020-11-12$124.42$151.81819,500——
2020-11-11$128.20$156.421,089,800——
2020-11-10$127.88$156.03987,700——
2020-11-09$126.25$154.041,012,100——
2020-11-06$119.69$146.04619,800——
2020-11-05$119.67$146.02780,100——
2020-11-04$115.17$140.52668,400——
2020-11-03$118.62$144.73631,500——
2020-11-02$117.50$143.371,161,100——
2020-10-30$113.51$138.50752,900——
2020-10-29$113.79$138.84741,700——
2020-10-28$111.51$136.06872,300——
2020-10-27$112.11$136.79741,000——
2020-10-26$115.50$140.93974,000——
2020-10-23$120.18$145.881,085,100——
2020-10-22$118.07$143.32472,300——
2020-10-21$116.20$141.05594,300——
2020-10-20$117.36$142.46451,300——
2020-10-19$117.70$142.87726,900——
2020-10-16$120.10$145.78723,500——
2020-10-15$119.50$145.06538,700——
2020-10-14$118.50$143.84505,900——
2020-10-13$116.37$141.26638,000——
2020-10-12$117.29$142.37704,000——
2020-10-09$117.84$143.04791,300——
2020-10-08$117.95$143.17516,800——
2020-10-07$116.46$141.37778,600——
2020-10-06$111.17$134.94874,600——
2020-10-05$110.70$134.37859,600——
2020-10-02$108.25$131.40775,200——
2020-10-01$106.04$128.72733,700——
2020-09-30$107.45$130.43727,600——
2020-09-29$106.88$129.74476,300——
2020-09-28$108.60$131.82718,900——
2020-09-25$106.14$128.84478,600——
2020-09-24$105.46$128.01599,300——
2020-09-23$106.05$128.73845,800——
2020-09-22$109.16$132.50603,400——
2020-09-21$109.54$132.97908,600——
2020-09-18$113.82$138.161,290,000——
2020-09-17$114.22$138.651,082,900——
2020-09-16$113.44$137.701,097,100——
2020-09-15$110.33$133.92514,300——
2020-09-14$109.41$132.81663,900——
2020-09-11$106.58$129.37551,300——
2020-09-10$105.10$127.58612,200——
2020-09-09$106.44$129.20693,500——
2020-09-08$104.16$126.441,118,900——
2020-09-04$106.18$128.891,403,800——
2020-09-03$103.74$125.931,041,700——
2020-09-02$106.17$128.881,314,900——
2020-09-01$105.17$127.66917,100——
2020-08-31$101.15$122.78927,200——
2020-08-28$103.94$126.17357,000——
2020-08-27$102.97$124.99473,900——
2020-08-26$102.79$124.77543,300——
2020-08-25$102.17$124.02682,700——
2020-08-24$103.06$125.10592,500——
2020-08-21$99.81$121.16574,800——
2020-08-20$99.96$121.34549,800——
2020-08-19$100.26$121.70379,500——
2020-08-18$100.32$121.77510,700——
2020-08-17$100.76$122.31459,600——
2020-08-14$101.48$123.18444,500——
2020-08-13$101.04$122.65531,100——
2020-08-12$102.00$123.811,022,400——
2020-08-11$103.00$125.031,050,200——
2020-08-10$103.15$125.21629,300——
2020-08-07$100.98$122.58818,500——
2020-08-06$98.97$120.14908,300——
2020-08-05$99.24$120.461,016,200——
2020-08-04$97.49$118.341,145,400——
2020-08-03$96.48$117.111,120,200——
2020-07-31$97.20$117.991,062,000——
2020-07-30$97.59$118.461,212,400——
2020-07-29$97.16$117.941,760,400——
2020-07-28$93.23$113.171,260,600——
2020-07-27$95.20$115.56981,800——
2020-07-24$92.43$112.20846,200——
2020-07-23$94.15$113.53794,600——
2020-07-22$93.67$112.95724,700——
2020-07-21$93.63$112.91878,500——
2020-07-20$91.79$110.691,226,400——
2020-07-17$89.53$107.96657,700——
2020-07-16$90.59$109.241,197,100——
2020-07-15$91.90$110.82641,400——
2020-07-14$88.84$107.13720,200——
2020-07-13$87.09$105.02752,600——
2020-07-10$86.45$104.25566,200——
2020-07-09$84.07$101.38611,800——
2020-07-08$85.75$103.40664,900——
2020-07-07$87.99$106.10701,000——
2020-07-06$89.86$108.36826,100——
2020-07-02$88.47$106.68885,200——
2020-07-01$85.73$103.38956,300——
2020-06-30$86.34$104.11833,900——
2020-06-29$85.39$102.97614,100——
2020-06-26$82.78$99.82922,700——
2020-06-25$85.10$102.62771,000——
2020-06-24$82.96$100.041,064,400——
2020-06-23$85.87$103.55866,000——
2020-06-22$86.37$104.151,182,900——
2020-06-19$86.72$104.571,863,500——
2020-06-18$88.14$106.28665,700——
2020-06-17$89.06$107.39810,800——
2020-06-16$89.90$108.411,074,700——
2020-06-15$88.99$107.311,013,100——
2020-06-12$88.52$106.74751,000——
2020-06-11$85.56$103.17994,100——
2020-06-10$94.57$114.04831,000——
2020-06-09$97.00$116.97678,800——
2020-06-08$98.73$119.05750,700——
2020-06-05$97.72$117.841,088,200——
2020-06-04$96.39$116.23692,200——
2020-06-03$95.83$115.56609,500——
2020-06-02$92.63$111.701,010,600——
2020-06-01$89.34$107.731,037,900——
2020-05-29$89.91$108.422,508,900——
2020-05-28$92.34$111.35851,300——
2020-05-27$94.10$113.471,462,700——
2020-05-26$91.37$110.18902,800——
2020-05-22$85.48$103.08847,200——
2020-05-21$86.12$103.85947,800——
2020-05-20$86.10$103.821,154,000——
2020-05-19$83.88$101.15885,500——
2020-05-18$84.31$101.671,003,500——
2020-05-15$76.67$92.452,725,000——
2020-05-14$76.13$91.801,130,800——
2020-05-13$73.87$89.08674,800——
2020-05-12$77.85$93.88605,800——
2020-05-11$80.01$96.48653,000——
2020-05-08$82.72$99.75591,600——
2020-05-07$80.35$96.89862,600——
2020-05-06$77.58$93.55542,200——
2020-05-05$78.01$94.07677,900——
2020-05-04$77.84$93.86853,600——
2020-05-01$79.31$95.64898,900——
2020-04-30$83.07$100.17878,600——
2020-04-29$86.34$104.11910,300——
2020-04-28$81.94$98.811,766,600——
2020-04-27$82.61$99.621,147,000——
2020-04-24$78.79$95.011,363,700——
2020-04-23$78.02$93.33570,900——
2020-04-22$75.50$90.32572,500——
2020-04-21$73.46$87.88509,500——
2020-04-20$76.02$90.94742,600——
2020-04-17$78.16$93.501,106,200——
2020-04-16$72.26$86.441,575,400——
2020-04-15$75.18$89.94907,900——
2020-04-14$81.31$97.271,099,800——
2020-04-13$82.10$98.21815,500——
2020-04-09$83.91$100.381,096,700——
2020-04-08$81.98$98.071,116,900——
2020-04-07$75.84$90.731,174,900——
2020-04-06$72.47$86.691,177,400——
2020-04-03$67.10$80.271,110,200——
2020-04-02$68.60$82.061,593,700——
2020-04-01$68.05$81.411,117,100——
2020-03-31$73.39$87.801,006,400——
2020-03-30$74.10$88.64853,000——
2020-03-27$71.27$85.26826,300——
2020-03-26$75.53$90.361,575,000——
2020-03-25$72.87$87.171,440,400——
2020-03-24$66.91$80.041,476,100——
2020-03-23$62.20$74.411,517,800——
2020-03-20$64.73$77.441,807,300——
2020-03-19$63.83$76.361,863,500——
2020-03-18$59.12$70.721,365,600——
2020-03-17$70.43$84.251,788,100——
2020-03-16$66.13$79.111,129,500——
2020-03-13$78.41$93.801,574,800——
2020-03-12$73.27$87.651,971,000——
2020-03-11$80.67$96.501,768,800——
2020-03-10$86.26$103.191,297,200——
2020-03-09$79.42$95.011,155,600——
2020-03-06$92.25$110.361,365,600——
2020-03-05$94.75$113.35915,000——
2020-03-04$97.88$117.091,091,200——
2020-03-03$94.65$113.231,216,300——
2020-03-02$96.37$115.291,434,700——
2020-02-28$93.74$112.142,435,400——
2020-02-27$91.73$109.731,169,900——
2020-02-26$96.87$115.881,691,800——
2020-02-25$97.81$117.011,328,100——
2020-02-24$103.95$124.35764,100——
2020-02-21$107.98$129.17652,300——
2020-02-20$108.90$130.28749,300——
2020-02-19$108.25$129.50674,800——
2020-02-18$107.75$128.901,061,900——
2020-02-14$110.02$131.61997,600——
2020-02-13$110.50$131.45801,100——
2020-02-12$111.42$132.541,051,400——
2020-02-11$108.62$129.21604,300——
2020-02-10$107.57$127.96810,100——
2020-02-07$108.59$129.18641,600——
2020-02-06$109.46$130.21782,300——
2020-02-05$109.86$130.691,207,500——
2020-02-04$107.33$127.68994,500——
2020-02-03$104.76$124.621,508,100——
2020-01-31$103.50$123.122,415,000——
2020-01-30$110.19$131.08875,900——
2020-01-29$111.93$133.15531,500——
2020-01-28$112.26$133.54560,800——
2020-01-27$111.34$132.45632,900——
2020-01-24$114.51$136.22697,000——
2020-01-23$115.58$137.49596,000——
2020-01-22$116.78$138.92708,600——
2020-01-21$117.55$139.83924,800——
2020-01-17$117.59$139.881,218,400——
2020-01-16$118.14$140.54788,300——
2020-01-15$118.20$140.61542,200——
2020-01-14$118.45$140.90856,800——
2020-01-13$118.13$140.52470,200——
2020-01-10$117.01$139.19555,100——
2020-01-09$117.86$140.20998,300——
2020-01-08$117.08$139.27826,300——
2020-01-07$118.00$140.371,231,300——
2020-01-06$118.46$140.92711,400——
2020-01-03$119.78$142.49770,900——
2020-01-02$121.43$144.45908,100——