NYSE - Delayed Quote
USD
Celanese Corporation (CE)
49.30
+0.98
(+2.03%)
At close: 4:00:03 PM EDT
49.30
0.00
(0.00%)
After hours: 4:00:48 PM EDT
Trade CE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
48.06
49.33
47.65
49.30
49.30
1,500,282
Oct 29, 2026
48.97
49.22
47.70
48.32
48.32
1,297,600
Oct 28, 2026
48.25
49.50
48.13
48.85
48.85
1,300,700
Oct 27, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
48.05
49.35
48.05
48.63
48.63
1,350,600
Oct 26, 2026
47.34
49.41
47.34
48.08
48.05
1,530,500
Oct 23, 2026
47.12
47.78
46.08
47.71
47.68
1,194,100
Oct 22, 2026
47.22
47.52
46.12
47.22
47.19
1,091,000
Oct 21, 2026
47.76
48.05
46.63
47.27
47.24
1,041,500
Oct 20, 2026
47.99
48.32
46.88
47.52
47.49
1,759,000
Oct 19, 2026
46.51
48.27
46.47
47.88
47.85
1,303,300
Oct 16, 2026
46.58
47.97
45.89
47.49
47.46
1,404,500
Oct 15, 2026
45.69
46.86
44.47
46.44
46.41
1,170,000
Oct 14, 2026
44.39
46.22
44.39
45.82
45.79
1,667,900
Oct 13, 2026
44.18
44.81
43.61
44.73
44.70
1,505,300
Oct 12, 2026
45.54
45.54
44.42
44.56
44.53
1,259,500
Oct 9, 2026
45.37
46.04
44.55
45.02
44.99
1,049,100
Oct 8, 2026
43.59
45.17
43.59
44.81
44.78
2,564,500
Oct 7, 2026
44.50
45.05
43.63
43.86
43.83
1,080,900
Oct 6, 2026
45.51
46.09
44.46
44.85
44.82
1,274,500
Oct 5, 2026
44.52
46.15
43.85
45.53
45.50
1,423,400
Oct 2, 2026
44.68
45.07
43.38
44.19
44.16
1,840,700
Oct 1, 2026
44.41
44.41
42.17
44.20
44.17
1,390,700
Sep 30, 2026
44.50
45.15
44.36
44.37
44.34
1,567,400
Sep 29, 2026
45.64
45.65
44.40
44.84
44.81
1,563,200
Sep 28, 2026
46.75
47.46
45.88
45.92
45.89
2,102,600
Sep 25, 2026
47.40
48.93
46.60
47.09
47.06
1,586,900
Sep 24, 2026
48.53
48.85
47.43
47.56
47.53
1,806,100
Sep 23, 2026
47.99
49.67
47.99
48.49
48.46
2,964,200
Sep 22, 2026
44.40
48.77
44.40
47.44
47.41
2,659,800
Sep 21, 2026
45.70
46.25
44.37
44.38
44.35
2,003,300
Sep 18, 2026
46.28
46.28
44.59
45.41
45.38
4,293,400
Sep 17, 2026
47.29
47.46
46.47
46.81
46.78
1,387,200
Sep 16, 2026
46.82
47.75
46.38
46.87
46.84
1,693,600
Sep 15, 2026
45.02
47.41
44.92
47.22
47.19
2,292,700
Sep 14, 2026
45.61
45.84
44.66
44.78
44.75
1,808,100
Sep 11, 2026
46.14
47.10
46.08
46.09
46.06
2,029,100
Sep 10, 2026
44.51
46.60
44.44
45.72
45.69
2,164,300
Sep 9, 2026
44.89
45.89
44.05
44.45
44.42
1,449,400
Sep 8, 2026
45.20
45.70
44.32
44.53
44.50
2,522,400
Sep 4, 2026
44.70
45.96
44.56
44.67
44.64
1,227,100
Sep 3, 2026
47.28
47.70
45.11
45.20
45.17
1,224,600
Sep 2, 2026
44.04
47.12
44.04
46.66
46.63
2,394,500
Sep 1, 2026
45.29
45.45
43.99
44.13
44.10
1,371,700
Aug 31, 2026
45.71
46.06
44.83
45.48
45.45
1,737,500
Aug 28, 2026
45.27
45.91
44.08
45.00
44.97
1,218,400
Aug 27, 2026
44.58
44.88
43.99
44.87
44.84
1,009,900
Aug 26, 2026
44.28
44.95
44.07
44.70
44.67
908,800
Aug 25, 2026
44.88
44.88
43.90
44.52
44.49
1,033,200
Aug 24, 2026
47.58
47.59
44.98
45.26
45.23
1,361,800
Aug 21, 2026
47.00
47.84
46.77
46.80
46.77
1,053,900
Aug 20, 2026
46.51
47.60
45.82
46.98
46.95
1,140,900
Aug 19, 2026
45.08
46.85
45.08
46.26
46.23
1,169,700
Aug 18, 2026
45.90
46.11
44.35
44.65
44.62
1,422,400
Aug 17, 2026
45.52
45.52
44.01
44.99
44.96
1,174,900
Aug 14, 2026
44.69
45.86
44.33
45.66
45.63
1,171,100
Aug 13, 2026
43.17
44.51
43.02
44.30
44.27
1,419,300
Aug 12, 2026
45.09
45.25
43.16
43.31
43.28
1,226,900
Aug 11, 2026
44.31
46.26
44.31
44.84
44.81
1,608,300
Aug 10, 2026
44.34
44.56
43.60
44.46
44.43
1,267,700
Aug 7, 2026
44.13
45.15
43.51
43.89
43.86
1,450,400
Aug 6, 2026
43.22
45.55
42.89
43.95
43.92
3,443,400
Aug 5, 2026
45.26
45.26
41.11
43.14
43.11
5,883,700
Aug 4, 2026
43.86
45.53
42.64
45.24
45.21
3,731,200
Aug 3, 2026
44.22
44.78
43.62
43.89
43.86
2,142,100
Jul 31, 2026
45.48
45.48
42.73
44.72
44.69
1,547,300
Jul 30, 2026
45.21
45.21
44.00
44.81
44.78
1,615,700
Jul 29, 2026
44.57
44.76
43.14
43.93
43.90
2,815,800
Jul 28, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
44.63
45.45
43.39
43.50
43.47
2,318,200
Jul 27, 2026
45.80
45.80
44.36
44.40
44.34
1,803,400
Jul 24, 2026
47.33
47.97
46.23
46.43
46.37
1,341,100
Jul 23, 2026
48.70
49.66
46.82
47.35
47.29
1,488,900
Jul 22, 2026
47.47
48.81
47.23
48.36
48.30
1,966,200
Jul 21, 2026
44.48
47.00
44.28
46.41
46.35
1,841,500
Jul 20, 2026
45.52
45.57
43.77
44.56
44.50
2,010,800
Jul 17, 2026
45.69
46.68
45.22
45.70
45.64
1,875,000
Jul 16, 2026
46.28
47.37
45.55
45.78
45.72
1,763,900
Jul 15, 2026
47.43
48.27
46.62
47.21
47.15
1,413,600
Jul 14, 2026
48.24
48.70
47.31
47.75
47.69
922,300
Jul 13, 2026
47.69
48.94
46.97
47.92
47.86
1,242,200
Jul 10, 2026
47.12
47.44
46.48
46.92
46.86
1,381,400
Jul 9, 2026
47.51
47.55
46.09
46.64
46.58
2,129,300
Jul 8, 2026
49.20
49.57
47.24
47.30
47.24
1,839,100
Jul 7, 2026
47.40
49.03
47.04
48.68
48.62
2,482,600
Jul 6, 2026
47.22
47.93
46.43
47.64
47.58
1,338,600
Jul 2, 2026
45.79
47.96
45.79
47.68
47.62
1,621,700
Jul 1, 2026
44.99
46.12
44.37
45.20
45.14
2,792,000
Jun 30, 2026
46.41
47.38
45.25
46.00
45.94
2,843,900
Jun 29, 2026
49.00
49.52
45.67
45.93
45.87
2,375,000
Jun 26, 2026
48.01
49.44
47.27
49.42
49.36
3,254,400
Jun 25, 2026
47.61
49.00
46.63
48.92
48.86
1,374,700
Jun 24, 2026
48.04
48.25
46.61
48.04
47.98
1,752,900
Jun 23, 2026
48.70
50.24
48.00
48.13
48.07
1,216,900
Jun 22, 2026
50.91
50.98
49.49
49.73
49.67
1,174,200
Jun 18, 2026
51.07
51.56
50.27
51.16
51.09
1,637,300
Jun 17, 2026
51.87
53.20
51.20
51.23
51.16
1,114,400
Jun 16, 2026
53.40
53.95
51.19
51.93
51.86
1,256,500
Jun 15, 2026
53.59
54.00
52.57
53.77
53.70
1,111,000
Jun 12, 2026
51.46
53.81
51.01
53.48
53.41
1,373,900
Jun 11, 2026
51.10
52.02
50.55
51.67
51.60
1,062,400
Jun 10, 2026
50.16
51.27
49.98
50.38
50.31
1,445,900
Jun 9, 2026
49.76
51.15
48.91
50.92
50.85
1,563,900
Jun 8, 2026
51.17
51.44
48.71
49.08
49.02
2,268,600
Jun 5, 2026
54.60
55.43
50.50
51.03
50.96
1,772,400
Jun 4, 2026
56.03
56.06
53.91
53.97
53.90
1,007,800
Jun 3, 2026
55.61
56.94
54.79
55.48
55.41
1,526,100
Jun 2, 2026
55.54
56.67
54.88
55.27
55.20
1,350,900
Jun 1, 2026
53.54
56.79
53.19
55.28
55.21
3,134,200
May 29, 2026
53.22
53.85
52.39
53.13
53.06
1,545,900
May 28, 2026
52.91
54.20
52.53
53.27
53.20
1,393,400
May 27, 2026
52.19
53.21
51.71
52.93
52.86
1,452,700
May 26, 2026
53.01
53.32
52.07
52.37
52.30
1,336,900
May 22, 2026
53.35
53.45
51.74
52.39
52.32
1,729,300
May 21, 2026
53.61
53.66
51.94
52.90
52.83
2,305,300
May 20, 2026
53.71
54.74
52.97
53.50
53.43
2,582,200
May 19, 2026
55.00
55.52
51.99
53.49
53.42
2,416,300
May 18, 2026
56.87
57.64
55.35
55.75
55.68
1,250,000
May 15, 2026
57.30
57.49
55.70
56.80
56.73
2,070,100
May 14, 2026
59.83
60.32
57.28
57.33
57.26
1,490,300
May 13, 2026
60.25
61.00
59.03
59.97
59.89
2,017,500
May 12, 2026
60.80
61.33
58.22
59.47
59.39
1,891,200
May 11, 2026
58.56
60.07
57.79
59.55
59.47
2,233,300
May 8, 2026
59.02
59.02
56.00
57.17
57.10
2,927,900
May 7, 2026
62.17
62.56
58.37
58.40
58.32
3,037,500
May 6, 2026
63.47
66.74
61.51
62.12
62.04
5,227,700
May 5, 2026
68.79
70.70
68.55
69.01
68.92
2,174,900
May 4, 2026
69.77
70.44
68.00
68.74
68.65
1,955,000
May 1, 2026
68.47
69.61
67.08
69.24
69.15
1,658,200
Apr 30, 2026
65.58
68.49
65.14
67.76
67.67
1,526,900
Apr 29, 2026
65.59
66.88
64.53
65.09
65.01
1,768,300
Apr 28, 2026
65.66
66.34
64.01
64.65
64.57
1,832,300
Apr 27, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
65.74
66.02
64.27
65.09
65.01
1,089,100
Apr 24, 2026
64.51
66.41
63.77
65.00
64.89
1,453,500
Apr 23, 2026
65.00
65.28
63.17
65.23
65.12
3,378,500
Apr 22, 2026
66.75
66.96
65.12
65.48
65.36
1,601,200
Apr 21, 2026
64.52
65.85
63.47
65.77
65.65
1,912,000
Apr 20, 2026
63.12
64.92
62.88
63.57
63.46
1,601,900
Apr 17, 2026
65.01
65.35
61.48
62.03
61.92
3,726,400
Apr 16, 2026
66.66
68.77
65.94
68.34
68.22
1,923,500
Apr 15, 2026
65.81
65.81
63.60
64.73
64.62
1,801,300
Apr 14, 2026
67.58
67.66
63.49
65.10
64.99
2,629,300
Apr 13, 2026
64.11
68.65
64.08
68.22
68.10
3,455,800
Apr 10, 2026
63.24
63.64
62.00
63.13
63.02
1,562,600
Apr 9, 2026
63.80
64.82
61.82
62.31
62.20
2,037,300
Apr 8, 2026
61.45
63.84
58.77
63.75
63.64
2,685,300
Apr 7, 2026
63.90
65.00
63.07
63.57
63.46
1,825,100
Apr 6, 2026
63.06
64.34
62.00
63.79
63.68
1,407,700
Apr 2, 2026
63.34
64.70
62.55
64.06
63.95
3,037,000
Apr 1, 2026
65.14
65.26
62.33
63.55
63.44
2,972,000
Mar 31, 2026
65.02
67.82
63.92
65.77
65.65
3,747,300
Mar 30, 2026
64.84
66.24
63.62
64.25
64.14
3,536,100
Mar 27, 2026
62.37
63.90
62.36
63.41
63.30
1,767,700
Mar 26, 2026
62.17
63.05
61.35
61.54
61.43
1,868,200
Mar 25, 2026
61.83
63.00
60.72
62.66
62.55
1,467,400
Mar 24, 2026
55.68
61.44
55.12
60.80
60.69
2,406,600
Mar 23, 2026
56.14
57.62
55.16
56.13
56.03
2,707,800
Mar 20, 2026
59.76
60.62
56.30
56.95
56.85
2,746,800
Mar 19, 2026
58.99
61.00
58.16
60.33
60.22
2,221,900
Mar 18, 2026
61.00
61.92
59.24
59.89
59.78
2,414,700
Mar 17, 2026
56.77
60.55
56.23
60.18
60.07
3,222,400
Mar 16, 2026
56.71
58.58
55.40
56.07
55.97
2,513,300
Mar 13, 2026
61.34
61.60
57.39
57.74
57.64
3,141,700
Mar 12, 2026
53.25
60.85
53.01
59.60
59.50
6,723,900
Mar 11, 2026
50.65
52.83
50.21
51.94
51.85
1,733,900
Mar 10, 2026
50.92
52.12
50.15
50.67
50.58
2,218,700
Mar 9, 2026
49.41
51.88
47.67
51.45
51.36
3,257,600
Mar 6, 2026
52.44
53.00
49.17
49.32
49.23
2,565,400
Mar 5, 2026
52.68
55.93
51.94
52.55
52.46
4,872,600
Mar 4, 2026
52.00
52.64
50.23
51.15
51.06
1,874,300
Mar 3, 2026
47.85
51.65
46.91
51.32
51.23
3,789,200
Mar 2, 2026
48.51
49.82
46.64
49.73
49.64
2,639,900
Feb 27, 2026
48.00
50.35
47.84
49.94
49.85
2,468,700
Feb 26, 2026
49.95
49.95
47.67
49.13
49.04
2,560,500
Feb 25, 2026
53.59
53.59
49.00
50.03
49.94
2,944,200
Feb 24, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
52.85
54.49
52.59
53.09
53.00
1,617,600
Feb 23, 2026
53.73
54.66
52.16
52.34
52.22
1,765,000
Feb 20, 2026
54.35
56.21
53.35
54.11
53.98
2,458,700
Feb 19, 2026
53.75
55.27
52.94
54.92
54.79
2,804,900
Feb 18, 2026
57.70
58.13
54.23
54.86
54.73
5,227,600
Feb 17, 2026
57.05
58.32
55.03
55.74
55.61
4,853,300
Feb 13, 2026
58.80
60.07
58.17
58.85
58.71
1,700,200
Feb 12, 2026
60.72
61.94
57.43
58.82
58.68
3,948,600
Feb 11, 2026
58.73
60.73
58.66
60.56
60.42
3,162,600
Feb 10, 2026
55.92
58.65
55.52
58.32
58.18
2,750,100
Feb 9, 2026
54.61
55.79
53.93
55.03
54.90
2,175,300
Feb 6, 2026
52.66
55.15
52.25
54.88
54.75
2,114,800
Feb 5, 2026
55.00
55.50
51.24
52.06
51.94
2,890,300
Feb 4, 2026
48.76
53.57
48.66
52.81
52.69
4,465,600
Feb 3, 2026
45.88
48.91
45.49
48.04
47.93
2,497,400
Feb 2, 2026
44.27
46.59
43.29
45.87
45.76
1,462,700
Jan 30, 2026
45.09
45.69
43.11
44.44
44.34
2,007,900
Jan 29, 2026
46.48
46.48
44.19
45.44
45.33
1,703,200
Jan 28, 2026
47.30
47.34
45.66
46.17
46.06
1,313,800
Jan 27, 2026
47.41
48.06
46.75
46.86
46.75
1,479,300
Jan 26, 2026
47.77
47.94
46.97
47.53
47.42
1,491,800
Jan 23, 2026
48.00
48.16
47.31
47.52
47.41
1,361,200
Jan 22, 2026
48.25
49.06
47.17
47.98
47.87
2,542,700
Jan 21, 2026
45.21
48.34
44.97
48.12
48.01
3,127,700
Jan 20, 2026
45.23
45.79
43.73
44.23
44.13
2,074,700
Jan 16, 2026
46.71
47.18
46.24
46.94
46.83
2,328,700
Jan 15, 2026
47.26
47.89
46.22
47.14
47.03
2,209,800
Jan 14, 2026
45.72
47.52
44.70
46.96
46.85
3,342,800
Jan 13, 2026
46.44
46.82
44.70
45.88
45.77
2,019,700
Jan 12, 2026
45.58
46.35
44.52
45.64
45.53
2,106,000
Jan 9, 2026
44.04
46.00
43.44
45.57
45.46
2,999,200
Jan 8, 2026
41.91
45.31
41.52
43.98
43.88
3,093,000
Jan 7, 2026
44.61
44.83
42.10
42.70
42.60
1,783,900
Jan 6, 2026
42.39
44.82
42.39
44.49
44.39
1,644,500
Jan 5, 2026
42.01
43.39
42.00
42.58
42.48
1,578,900
Jan 2, 2026
42.54
42.90
41.35
42.16
42.06
1,159,200
Dec 31, 2025
42.53
42.93
42.03
42.28
42.18
1,040,700
Dec 30, 2025
42.91
43.29
42.40
42.80
42.70
1,092,200
Dec 29, 2025
42.34
42.91
41.44
42.89
42.79
1,660,200
Dec 26, 2025
42.06
42.93
41.76
42.85
42.75
1,129,500
Dec 24, 2025
42.00
42.27
41.54
42.17
42.07
541,200
Dec 23, 2025
42.89
42.90
41.42
41.91
41.81
1,330,300
Dec 22, 2025
42.32
43.56
42.14
42.72
42.62
1,095,400
Dec 19, 2025
42.13
43.05
41.77
42.29
42.19
2,377,900
Dec 18, 2025
41.22
43.69
40.81
42.91
42.81
2,799,600
Dec 17, 2025
40.72
42.38
40.65
41.57
41.47
2,978,500
Dec 16, 2025
42.40
42.62
40.62
40.95
40.85
1,221,500
Dec 15, 2025
44.32
44.60
42.37
42.49
42.39
1,718,800
Dec 12, 2025
43.90
45.02
43.06
43.50
43.40
2,584,200
Dec 11, 2025
43.12
43.85
42.24
42.79
42.69
2,084,000
Dec 10, 2025
40.39
43.40
40.39
43.26
43.16
2,197,000
Dec 9, 2025
39.96
41.89
39.82
40.20
40.11
1,392,900
Dec 8, 2025
40.71
40.92
39.55
40.03
39.94
3,161,400
Dec 5, 2025
39.82
41.44
39.58
40.63
40.54
1,880,400
Dec 4, 2025
41.74
41.74
39.57
39.84
39.75
1,570,300
Dec 3, 2025
41.68
42.28
40.93
41.84
41.74
1,766,800
Dec 2, 2025
41.92
41.92
40.35
41.57
41.47
2,310,200
Dec 1, 2025
41.49
42.98
41.30
41.83
41.73
3,630,400
Nov 28, 2025
40.87
42.07
40.37
41.65
41.55
951,200
Nov 26, 2025
39.35
40.98
39.30
40.48
40.39
1,683,000
Nov 25, 2025
39.45
40.46
38.93
39.46
39.37
2,423,100
Nov 24, 2025
38.00
38.83
37.27
38.75
38.66
2,315,400
Nov 21, 2025
35.73
38.90
35.71
37.93
37.84
2,298,300
Nov 20, 2025
36.53
37.31
35.48
35.53
35.45
1,897,200
Nov 19, 2025
36.33
36.81
35.39
36.15
36.07
1,810,800
Nov 18, 2025
36.46
36.63
35.13
36.36
36.28
2,304,300
Nov 17, 2025
38.70
38.97
36.84
36.93
36.84
2,056,400
Nov 14, 2025
39.18
39.67
38.26
38.94
38.85
1,511,300
Nov 13, 2025
39.07
40.40
38.59
39.97
39.88
2,138,400
Nov 12, 2025
41.81
41.95
39.01
39.12
39.03
2,422,600
Nov 11, 2025
41.92
42.76
40.90
41.40
41.30
2,258,700
Nov 10, 2025
41.90
42.38
40.44
41.29
41.19
3,963,800
Nov 7, 2025
39.21
41.67
39.21
41.30
41.20
5,374,200
Nov 6, 2025
37.09
37.66
35.48
36.11
36.03
4,091,200
Nov 5, 2025
37.50
37.67
36.45
36.94
36.85
2,334,100
Nov 4, 2025
36.30
37.50
35.71
37.34
37.25
2,867,100
Nov 3, 2025
38.10
38.15
36.74
37.06
36.97
3,980,700
Oct 31, 2025
37.86
38.87
37.57
38.44
38.35
3,161,100
