Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celanese Corp (NY: CE )

157.27 +2.83 (+1.83%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 101.88 103.91 98.92 103.78 1,484,493 +1.69(+1.66%)
Nov 29, 2022 98.19 102.50 98.19 102.09 1,382,160 +4.62(+4.74%)
Nov 28, 2022 99.30 99.78 97.23 97.46 747,397 -3.74(-3.70%)
Nov 25, 2022 100.62 102.35 100.43 101.21 311,900 +0.41(+0.40%)
Nov 23, 2022 100.04 101.66 99.62 100.80 617,999 +0.14(+0.13%)
Nov 22, 2022 98.00 102.03 97.43 100.67 1,286,527 +4.36(+4.53%)
Nov 21, 2022 96.55 97.52 95.46 96.30 772,673 -1.61(-1.64%)
Nov 18, 2022 97.75 98.20 95.43 97.91 960,140 +1.85(+1.92%)
Nov 17, 2022 94.85 96.12 93.35 96.06 836,307 -1.19(-1.22%)
Nov 16, 2022 98.38 98.65 96.35 97.25 912,516 -2.18(-2.19%)
Nov 15, 2022 103.32 104.16 99.24 99.43 1,506,555 -2.13(-2.10%)
Nov 14, 2022 104.32 105.06 101.51 101.56 1,397,458 -5.38(-5.03%)
Nov 11, 2022 101.91 108.60 101.91 106.93 2,103,917 +6.06(+6.01%)
Nov 10, 2022 93.52 101.10 93.42 100.87 2,345,410 +12.13(+13.67%)
Nov 09, 2022 89.58 90.37 88.37 88.74 1,514,802 -2.00(-2.21%)
Nov 08, 2022 89.85 92.01 88.63 90.74 1,117,356 +1.37(+1.54%)
Nov 07, 2022 89.71 90.22 87.12 89.37 1,692,214 +0.44(+0.50%)
Nov 04, 2022 91.11 94.09 87.51 88.92 2,747,668 -2.47(-2.70%)
Nov 03, 2022 89.98 92.16 89.59 91.39 1,357,086 +0.47(+0.52%)
Nov 02, 2022 95.00 90.92 90.92 1,304,158 -4.22(-4.43%)
Nov 01, 2022 94.62 95.54 93.32 95.13 1,053,812 +2.17(+2.33%)
Oct 31, 2022 92.40 93.65 92.12 92.97 1,191,170 +0.02(+0.02%)
Oct 28, 2022 91.39 93.21 90.59 92.95 887,779 +0.93(+1.01%)
Oct 27, 2022 93.08 93.64 91.79 92.02 715,761 -0.41(-0.45%)
Oct 26, 2022 92.59 93.39 91.28 92.43 949,027 +0.24(+0.26%)
Oct 25, 2022 89.00 92.47 88.62 92.19 744,609 +2.80(+3.14%)
Oct 24, 2022 91.10 91.59 89.17 89.39 714,209 -1.48(-1.63%)
Oct 21, 2022 88.54 91.37 88.35 90.87 828,826 +2.49(+2.81%)
Oct 20, 2022 89.43 91.97 88.16 88.38 768,332 -0.52(-0.58%)
Oct 19, 2022 90.17 90.87 88.27 88.90 566,340 -2.23(-2.44%)
Oct 18, 2022 91.04 92.03 89.97 91.13 1,184,926 +2.82(+3.20%)
Oct 17, 2022 87.30 89.06 87.05 88.30 1,050,976 +3.16(+3.71%)
Oct 14, 2022 90.36 90.84 84.41 85.14 1,477,030 -4.39(-4.90%)
Oct 13, 2022 84.37 90.81 83.49 89.53 1,178,706 +3.20(+3.70%)
Oct 12, 2022 87.25 87.41 85.80 86.34 1,065,858 -1.05(-1.20%)
Oct 11, 2022 87.13 88.96 86.34 87.38 848,484 -0.81(-0.91%)
Oct 10, 2022 88.42 89.03 87.34 88.19 1,218,132 +1.55(+1.78%)
Oct 07, 2022 87.64 88.52 86.09 86.64 1,346,481 -2.25(-2.53%)
Oct 06, 2022 89.71 91.16 88.56 88.89 1,107,183 -2.09(-2.30%)
Oct 05, 2022 90.73 91.91 89.48 90.98 1,189,378 -2.05(-2.21%)
Oct 04, 2022 92.33 93.18 91.81 93.04 1,126,732 +2.55(+2.82%)
Oct 03, 2022 88.48 91.43 87.95 90.48 1,208,192 +3.74(+4.32%)
Sep 30, 2022 85.06 88.06 84.86 86.74 1,389,710 +1.08(+1.27%)
Sep 29, 2022 86.97 86.97 84.13 85.65 1,219,497 -2.67(-3.02%)
Sep 28, 2022 85.49 88.83 85.41 88.32 989,030 +3.56(+4.20%)
Sep 27, 2022 85.69 86.17 83.49 84.76 1,183,841 +0.41(+0.49%)
Sep 26, 2022 86.06 87.47 83.25 84.35 2,088,990 -3.02(-3.46%)
Sep 23, 2022 88.14 88.50 85.83 87.37 1,174,645 -2.81(-3.12%)
Sep 22, 2022 93.80 93.88 90.16 90.19 1,235,121 -3.24(-3.46%)
Sep 21, 2022 96.33 96.77 93.39 93.42 924,274 -2.01(-2.10%)
Sep 20, 2022 97.79 98.21 94.51 95.43 1,739,325 -4.25(-4.27%)
Sep 19, 2022 96.91 100.47 96.82 99.68 1,060,398 +1.33(+1.36%)
Sep 16, 2022 100.66 102.91 96.12 98.35 4,405,335 -4.58(-4.45%)
Sep 15, 2022 103.56 105.71 102.48 102.93 958,609 -0.76(-0.73%)
Sep 14, 2022 104.35 104.46 101.29 103.69 1,071,975 -1.25(-1.19%)
Sep 13, 2022 106.43 108.72 104.44 104.93 1,179,607 -7.37(-6.57%)
Sep 12, 2022 111.92 114.18 111.61 112.31 942,892 +1.61(+1.46%)
Sep 09, 2022 109.43 111.07 108.89 110.69 751,860 +2.83(+2.63%)
Sep 08, 2022 104.64 108.04 103.84 107.86 874,083 +2.03(+1.91%)
Sep 07, 2022 101.74 106.00 101.35 105.83 1,157,443 +3.74(+3.67%)
Sep 06, 2022 103.91 104.68 101.74 102.09 1,078,722 -0.53(-0.51%)
Sep 02, 2022 106.87 107.45 102.03 102.62 956,318 -1.76(-1.68%)
Sep 01, 2022 105.23 105.52 102.86 104.38 847,487 -2.06(-1.94%)
Aug 31, 2022 108.45 108.47 106.43 106.44 710,002 -1.89(-1.75%)
Aug 30, 2022 111.15 111.38 107.66 108.33 905,454 -2.09(-1.90%)
Aug 29, 2022 108.24 111.39 107.17 110.42 1,339,252 +1.08(+0.98%)
Aug 26, 2022 114.38 114.56 109.20 109.35 917,902 -4.54(-3.99%)
Aug 25, 2022 112.73 113.92 111.95 113.89 815,357 +2.14(+1.92%)
Aug 24, 2022 111.14 112.28 110.30 111.75 826,824 +0.38(+0.34%)
Aug 23, 2022 107.24 112.06 106.49 111.38 1,729,807 +4.79(+4.50%)
Aug 22, 2022 107.75 108.11 106.19 106.58 835,688 -3.51(-3.19%)
Aug 19, 2022 111.39 111.39 109.03 110.10 662,112 -2.15(-1.92%)
Aug 18, 2022 110.93 112.81 110.49 112.25 852,371 +2.10(+1.91%)
Aug 17, 2022 111.51 112.54 109.95 110.15 965,212 -2.99(-2.64%)
Aug 16, 2022 112.33 113.67 111.53 113.13 638,410 +1.55(+1.38%)
Aug 15, 2022 111.59 112.33 110.62 111.59 619,833 -1.34(-1.19%)
Aug 12, 2022 112.28 113.01 111.71 112.93 810,744 +1.34(+1.20%)
Aug 11, 2022 110.45 113.11 109.76 111.59 935,019 +2.26(+2.06%)
Aug 10, 2022 108.91 110.66 108.11 109.33 713,853 +3.06(+2.88%)
Aug 09, 2022 106.73 107.53 105.53 106.27 837,669 -0.30(-0.28%)
Aug 08, 2022 108.19 108.94 106.50 106.56 967,942 +0.13(+0.13%)
Aug 05, 2022 105.28 106.72 104.97 106.43 815,937 -0.12(-0.12%)
Aug 04, 2022 106.31 108.02 105.44 106.56 1,121,438 +0.35(+0.32%)
Aug 03, 2022 107.63 107.77 105.71 106.21 1,174,587 -0.80(-0.74%)
Aug 02, 2022 108.35 109.93 106.58 107.01 1,146,538 -2.31(-2.12%)
Aug 01, 2022 110.75 110.86 108.09 109.32 1,311,519 -3.50(-3.11%)
Jul 29, 2022 114.34 118.65 111.14 112.83 1,610,085 -2.18(-1.90%)
Jul 28, 2022 114.34 115.91 113.00 115.00 1,516,560 +1.58(+1.40%)
Jul 27, 2022 110.64 113.70 109.61 113.42 1,102,846 +3.42(+3.11%)
Jul 26, 2022 109.59 111.39 108.73 110.00 1,440,543 -0.56(-0.50%)
Jul 25, 2022 109.70 111.22 108.50 110.56 811,230 +1.74(+1.60%)
Jul 22, 2022 110.39 111.22 108.12 108.82 704,284 -1.12(-1.02%)
Jul 21, 2022 109.77 110.12 107.55 109.94 772,309 -0.26(-0.23%)
Jul 20, 2022 110.04 110.94 108.94 110.20 776,729 -0.17(-0.16%)
Jul 19, 2022 106.54 110.80 105.99 110.37 2,073,312 +5.74(+5.48%)
Jul 18, 2022 105.68 106.57 104.03 104.64 1,637,928 +0.85(+0.82%)
Jul 15, 2022 104.50 105.00 102.58 103.79 969,320 +1.92(+1.88%)
Jul 14, 2022 101.09 101.94 99.97 101.87 1,198,318 -1.41(-1.37%)
Jul 13, 2022 103.93 104.33 101.47 103.28 1,527,014 -3.29(-3.09%)
Jul 12, 2022 106.47 108.38 105.84 106.58 2,288,606 +0.46(+0.43%)
Jul 11, 2022 106.68 107.83 104.73 106.12 1,171,327 -1.73(-1.60%)
Jul 08, 2022 110.32 110.32 106.64 107.84 1,353,693 -1.93(-1.76%)
Jul 07, 2022 110.85 111.67 108.42 109.77 1,132,435 +1.50(+1.38%)
Jul 06, 2022 108.03 109.94 105.73 108.27 1,463,661 +0.38(+0.35%)
Jul 05, 2022 107.51 109.67 105.04 107.89 1,758,205 -2.56(-2.32%)
Jul 01, 2022 111.45 113.38 108.03 110.45 1,323,696 -1.80(-1.61%)
Jun 30, 2022 112.34 113.55 110.08 112.25 1,220,114 -2.02(-1.77%)
Jun 29, 2022 116.77 117.11 111.83 114.28 1,582,400 -3.13(-2.67%)
Jun 28, 2022 119.46 120.90 116.67 117.41 1,160,726 -1.62(-1.36%)
Jun 27, 2022 121.08 121.76 117.61 119.03 1,121,688 -2.73(-2.24%)
Jun 24, 2022 116.27 121.77 115.82 121.76 2,061,928 +6.92(+6.03%)
Jun 23, 2022 115.17 115.66 112.75 114.84 1,133,512 -0.38(-0.33%)
Jun 22, 2022 114.51 116.39 113.08 115.22 1,455,312 -3.23(-2.72%)
Jun 21, 2022 119.24 120.78 117.69 118.45 1,573,145 +1.53(+1.31%)
Jun 17, 2022 117.20 119.61 113.82 116.92 3,178,276 -0.66(-0.56%)
Jun 16, 2022 122.63 123.04 116.05 117.58 1,718,042 -10.68(-8.33%)
Jun 15, 2022 131.26 131.49 125.60 128.26 1,510,057 -1.75(-1.34%)
Jun 14, 2022 131.32 132.59 128.95 130.01 752,495 -1.45(-1.10%)
Jun 13, 2022 135.88 136.84 130.82 131.46 1,018,585 -7.63(-5.48%)
Jun 10, 2022 144.35 144.50 139.06 139.09 784,424 -9.11(-6.15%)
Jun 09, 2022 149.75 150.74 148.08 148.20 416,187 -3.03(-2.00%)
Jun 08, 2022 152.15 153.09 150.04 151.22 523,021 -2.73(-1.77%)
Jun 07, 2022 150.08 154.02 149.40 153.96 624,155 +1.94(+1.27%)
Jun 06, 2022 150.41 153.59 150.18 152.02 558,205 +2.33(+1.56%)
Jun 03, 2022 150.00 151.16 149.13 149.69 365,064 -1.51(-1.00%)
Jun 02, 2022 149.23 151.32 148.43 151.20 420,064 +3.05(+2.06%)
Jun 01, 2022 149.74 150.99 145.84 148.15 696,287 -1.24(-0.83%)
May 31, 2022 150.51 151.77 149.20 149.39 1,889,164 -2.57(-1.69%)
May 27, 2022 150.19 151.97 149.81 151.96 637,335 +3.30(+2.22%)
May 26, 2022 145.65 149.53 145.65 148.66 586,500 +4.08(+2.83%)
May 25, 2022 142.33 145.04 142.31 144.57 613,993 +1.91(+1.34%)
May 24, 2022 144.12 144.15 139.75 142.66 658,818 -2.21(-1.53%)
May 23, 2022 145.80 147.03 143.63 144.88 693,950 +1.01(+0.70%)
May 20, 2022 145.08 146.86 141.34 143.87 1,050,068 +0.68(+0.47%)
May 19, 2022 143.00 145.57 141.77 143.19 979,206 -1.23(-0.85%)
May 18, 2022 146.35 149.41 143.89 144.42 1,091,759 -4.01(-2.70%)
May 17, 2022 145.70 149.69 144.35 148.43 1,850,048 +10.34(+7.49%)
May 16, 2022 135.38 139.82 132.50 138.09 1,384,889 +2.06(+1.52%)
May 13, 2022 133.75 137.05 133.74 136.03 1,076,830 +3.34(+2.52%)
May 12, 2022 134.16 134.16 129.47 132.69 987,008 -2.40(-1.77%)
May 11, 2022 135.27 138.69 134.62 135.09 1,039,094 +0.64(+0.48%)
May 10, 2022 137.91 139.51 133.75 134.45 1,773,616 -1.97(-1.44%)
May 09, 2022 139.38 141.63 136.21 136.41 1,806,772 -5.79(-4.07%)
May 06, 2022 144.20 144.35 140.35 142.21 1,297,816 -2.44(-1.69%)
May 05, 2022 148.04 148.63 142.39 144.65 795,684 -4.32(-2.90%)
May 04, 2022 144.55 149.34 143.28 148.97 975,356 +5.48(+3.82%)
May 03, 2022 140.01 143.81 139.40 143.49 923,798 +4.19(+3.01%)
May 02, 2022 140.62 142.18 136.26 139.30 1,279,799 -0.94(-0.67%)
Apr 29, 2022 142.60 146.97 139.65 140.25 1,853,487 +3.83(+2.81%)
Apr 28, 2022 134.22 137.22 132.37 136.42 1,476,098 +2.73(+2.04%)
Apr 27, 2022 133.43 135.80 132.16 133.69 1,016,215 +1.44(+1.09%)
Apr 26, 2022 134.38 136.41 132.25 132.25 524,886 -2.54(-1.88%)
Apr 25, 2022 133.97 135.18 130.02 134.79 750,849 -0.76(-0.56%)
Apr 22, 2022 139.66 139.66 135.50 135.55 512,124 -5.06(-3.60%)
Apr 21, 2022 143.06 144.29 140.22 140.61 576,335 -0.28(-0.20%)
Apr 20, 2022 140.87 142.47 140.50 140.89 1,016,339 +0.90(+0.65%)
Apr 19, 2022 137.96 140.61 137.43 139.99 834,335 +1.97(+1.42%)
Apr 18, 2022 137.96 139.23 137.24 138.03 475,925 +0.14(+0.10%)
Apr 14, 2022 140.56 141.89 137.84 137.88 1,039,191 -1.85(-1.33%)
Apr 13, 2022 136.26 139.93 135.79 139.74 756,273 +2.99(+2.19%)
Apr 12, 2022 137.92 140.24 136.13 136.74 800,837 -0.96(-0.70%)
Apr 11, 2022 136.70 140.28 136.21 137.70 1,041,945 +0.48(+0.35%)
Apr 08, 2022 135.75 139.16 135.32 137.22 989,958 +3.17(+2.37%)
Apr 07, 2022 133.54 134.77 131.67 134.05 738,840 +0.66(+0.49%)
Apr 06, 2022 134.37 134.53 131.80 133.39 991,759 -1.98(-1.46%)
Apr 05, 2022 135.75 136.57 134.77 135.37 925,259 -0.82(-0.60%)
Apr 04, 2022 136.47 137.20 134.97 136.18 771,193 -0.28(-0.21%)
Apr 01, 2022 138.03 138.03 134.12 136.47 844,830 +0.77(+0.57%)
Mar 31, 2022 136.77 138.49 135.67 135.70 919,414 -1.68(-1.22%)
Mar 30, 2022 138.99 139.05 136.84 137.38 802,488 -1.61(-1.16%)
Mar 29, 2022 138.19 139.75 137.62 138.99 803,553 +2.39(+1.75%)
Mar 28, 2022 136.62 136.64 134.37 136.59 625,107 -0.28(-0.21%)
Mar 25, 2022 136.06 137.28 135.62 136.88 567,494 +0.24(+0.17%)
Mar 24, 2022 135.19 136.82 134.53 136.64 568,347 +2.25(+1.68%)
Mar 23, 2022 135.93 136.38 134.37 134.39 556,748 -2.08(-1.52%)
Mar 22, 2022 136.86 137.33 135.28 136.47 763,322 +0.88(+0.65%)
Mar 21, 2022 136.32 137.61 134.61 135.58 817,185 -0.09(-0.07%)
Mar 18, 2022 136.92 136.92 132.67 135.68 2,164,665 +0.27(+0.20%)
Mar 17, 2022 133.65 135.65 132.77 135.41 1,084,608 +0.31(+0.23%)
Mar 16, 2022 133.14 135.90 132.35 135.10 965,392 +3.51(+2.67%)
Mar 15, 2022 133.12 133.87 128.41 131.59 1,638,672 -1.21(-0.91%)
Mar 14, 2022 132.28 135.59 130.90 132.79 1,339,358 +1.71(+1.30%)
Mar 11, 2022 132.38 134.29 130.96 131.08 1,348,794 -0.54(-0.41%)
Mar 10, 2022 129.63 132.11 129.63 131.62 1,347,086 -0.03(-0.02%)
Mar 09, 2022 130.41 133.22 129.59 131.65 1,391,832 +4.47(+3.52%)
Mar 08, 2022 128.57 130.82 125.62 127.18 1,334,150 +0.27(+0.21%)
Mar 07, 2022 133.19 134.02 126.69 126.91 1,572,520 -7.86(-5.83%)
Mar 04, 2022 134.50 135.58 131.76 134.78 1,209,878 -2.69(-1.96%)
Mar 03, 2022 136.94 138.59 136.10 137.47 1,574,130 +1.37(+1.01%)
Mar 02, 2022 129.85 136.69 129.61 136.10 1,792,956 +7.25(+5.62%)
Mar 01, 2022 132.44 133.27 127.64 128.85 2,251,488 -3.44(-2.60%)
Feb 28, 2022 131.42 132.78 129.73 132.29 2,157,890 -1.90(-1.42%)
Feb 25, 2022 131.17 135.06 132.57 134.19 1,206,092 +3.87(+2.97%)
Feb 24, 2022 128.05 130.56 126.80 130.32 1,760,416 -1.23(-0.93%)
Feb 23, 2022 137.72 138.24 131.21 131.55 1,459,771 -5.29(-3.87%)
Feb 22, 2022 133.92 138.26 133.69 136.84 1,973,478 -0.17(-0.12%)
Feb 18, 2022 137.01 0 -7.60(-5.25%)
Feb 17, 2022 145.79 146.54 144.29 144.61 589,083 -2.99(-2.03%)
Feb 16, 2022 148.15 149.63 146.16 147.60 673,147 -2.10(-1.40%)
Feb 15, 2022 146.89 150.56 146.65 149.69 625,198 +3.91(+2.69%)
Feb 14, 2022 147.74 148.11 143.92 145.78 1,139,381 -1.32(-0.90%)
Feb 11, 2022 150.82 151.56 146.72 147.10 855,926 -4.21(-2.78%)
Feb 10, 2022 150.43 153.26 150.43 151.31 639,654 -0.55(-0.36%)
Feb 09, 2022 151.17 152.59 150.47 151.86 697,891 +2.19(+1.47%)
Feb 08, 2022 146.56 150.10 146.56 149.67 658,698 +3.01(+2.05%)
Feb 07, 2022 148.65 148.65 145.67 146.66 689,944 -1.33(-0.90%)
Feb 04, 2022 149.88 151.82 146.65 147.99 934,440 -3.18(-2.10%)
Feb 03, 2022 149.16 152.63 151.17 731,417 +0.96(+0.64%)
Feb 02, 2022 148.63 151.36 147.10 150.21 813,944 +1.15(+0.77%)
Feb 01, 2022 146.75 149.52 144.42 149.05 987,689 +1.82(+1.23%)
Jan 31, 2022 142.52 147.37 147.24 1,376,857 +2.39(+1.65%)
Jan 28, 2022 152.36 152.36 141.06 144.84 1,999,024 -6.52(-4.30%)
Jan 27, 2022 153.01 156.47 150.54 151.36 964,827 +0.41(+0.27%)
Jan 26, 2022 152.13 154.72 149.48 150.95 726,616 -0.19(-0.13%)
Jan 25, 2022 150.45 152.28 146.26 151.14 664,034 -0.91(-0.60%)
Jan 24, 2022 149.49 152.77 147.35 152.05 921,446 +0.14(+0.09%)
Jan 21, 2022 155.59 156.42 151.52 151.91 575,226 -4.10(-2.63%)
Jan 20, 2022 159.10 159.87 155.69 156.01 542,908 -2.94(-1.85%)
Jan 19, 2022 162.28 162.28 158.83 158.95 502,086 -2.29(-1.42%)
Jan 18, 2022 163.03 163.35 160.15 161.24 712,129 -2.85(-1.73%)
Jan 14, 2022 164.09 0 +0.16(+0.10%)
Jan 13, 2022 163.35 165.76 163.32 163.93 753,842 +0.59(+0.36%)
Jan 12, 2022 163.11 164.44 162.03 163.34 402,604 +1.49(+0.92%)
Jan 11, 2022 161.94 162.16 159.22 161.84 416,178 +0.82(+0.51%)
Jan 10, 2022 162.41 163.84 159.03 161.02 618,856 -1.68(-1.03%)
Jan 07, 2022 163.57 163.73 161.72 162.71 754,552 +0.34(+0.21%)
Jan 06, 2022 165.88 166.17 162.21 162.37 598,148 -2.00(-1.21%)
Jan 05, 2022 164.10 166.90 162.56 164.36 936,882 +1.55(+0.95%)
Jan 04, 2022 159.94 163.31 159.54 162.81 600,797 +4.44(+2.80%)
Jan 03, 2022 159.71 160.40 157.55 158.38 733,821 -0.54(-0.34%)
Dec 31, 2021 156.41 159.82 156.25 158.91 487,102 +1.82(+1.16%)
Dec 30, 2021 158.11 159.18 157.03 157.09 411,165 -0.90(-0.57%)
Dec 29, 2021 156.49 158.61 156.49 157.99 324,366 +1.51(+0.97%)
Dec 28, 2021 154.67 156.93 154.67 156.47 301,143 +1.56(+1.01%)
Dec 27, 2021 153.41 154.99 152.58 154.91 270,502 +2.37(+1.56%)
Dec 23, 2021 151.39 153.60 151.30 152.54 325,362 +1.75(+1.16%)
Dec 22, 2021 150.16 151.22 148.96 150.79 533,631 +0.88(+0.59%)
Dec 21, 2021 148.90 151.53 148.90 149.91 974,582 +2.50(+1.69%)
Dec 20, 2021 148.75 148.78 144.12 147.42 735,961 -3.15(-2.09%)
Dec 17, 2021 153.35 153.58 150.30 150.56 1,629,000 -3.64(-2.36%)
Dec 16, 2021 153.46 155.38 152.65 154.21 698,160 +2.88(+1.91%)
Dec 15, 2021 150.41 151.59 148.15 151.32 782,077 +0.42(+0.28%)
Dec 14, 2021 148.97 152.82 148.26 150.91 839,425 +1.44(+0.96%)
Dec 13, 2021 151.72 152.19 149.43 149.47 657,487 -2.70(-1.77%)
Dec 10, 2021 151.81 152.57 150.33 152.16 639,288 +2.18(+1.45%)
Dec 09, 2021 149.95 151.16 149.10 149.99 477,664 -1.13(-0.75%)
Dec 08, 2021 152.05 152.41 149.69 151.12 720,186 -0.03(-0.02%)
Dec 07, 2021 151.09 152.86 150.74 151.15 1,253,627 +1.60(+1.07%)
Dec 06, 2021 147.53 151.18 146.63 149.55 755,837 +4.48(+3.09%)
Dec 03, 2021 145.88 148.79 143.90 145.07 720,581 -0.40(-0.27%)
Dec 02, 2021 141.59 146.48 140.45 145.47 877,907 +4.63(+3.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.