Celanese Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	48.190	48.190	46.260	47.750	47.750	2,606
2026-10-15	45.260	46.810	44.920	46.429	46.429	444
2026-10-14	44.990	46.100	44.990	45.370	45.370	943
2026-10-13	44.560	44.560	43.670	44.300	44.300	569
2026-10-12	44.870	45.360	44.375	44.800	44.800	31
2026-10-09	45.490	45.650	45.170	45.300	45.300	257
2026-10-08	44.360	45.030	44.000	45.030	45.030	388
2026-10-07	44.500	44.880	43.690	44.050	44.050	859
2026-10-06	45.510	45.710	45.410	45.430	45.430	121
2026-10-05	43.830	45.945	43.760	45.945	45.945	1,530
2026-10-02	44.970	45.060	43.390	44.750	44.750	588
2026-10-01	44.360	44.570	42.220	44.000	44.000	1,178
2026-09-30	44.500	45.050	44.500	44.800	44.800	426
2026-09-29	45.060	45.270	44.640	45.130	45.130	1,178
2026-09-28	46.540	47.830	46.240	46.630	46.630	547
2026-09-25	47.550	48.640	46.705	46.705	46.705	687
2026-09-24	48.355	49.220	47.500	47.830	47.830	409
2026-09-23	48.362	49.650	48.150	49.505	49.505	3,303
2026-09-22	44.500	48.820	44.355	47.820	47.820	2,745
2026-09-21	45.700	46.100	45.045	45.720	45.720	1,551
2026-09-18	46.800	47.270	44.680	45.140	45.140	1,200
2026-09-17	47.690	47.880	46.460	47.000	47.000	291
2026-09-16	47.250	47.644	45.810	47.227	47.227	1,113
2026-09-15	45.920	46.700	44.490	46.700	46.700	753
2026-09-14	45.657	46.460	44.764	45.050	45.050	659
2026-09-11	45.500	46.900	45.500	46.860	46.860	702
2026-09-10	45.800	46.327	45.150	46.327	46.327	596
2026-09-09	45.230	45.250	44.117	44.303	44.303	1,530
2026-09-08	46.000	46.000	44.300	44.390	44.390	1,071
2026-09-04	45.450	45.720	44.860	45.250	45.250	235
2026-09-03	47.328	47.720	45.560	45.693	45.693	419
2026-09-02	43.613	46.820	43.613	46.520	46.520	835
2026-09-01	45.940	46.150	44.200	44.610	44.610	509
2026-08-28	45.500	45.660	44.120	44.330	44.330	77
2026-08-27	45.810	45.810	44.100	44.600	44.600	173
2026-08-26	44.880	45.100	44.100	44.537	44.537	194
2026-08-25	45.980	46.350	43.846	44.586	44.586	368
2026-08-24	48.000	48.000	45.110	45.250	45.250	1,592
2026-08-21	47.040	47.850	46.950	47.200	47.200	1,764
2026-08-20	47.000	47.660	45.100	47.190	47.190	759
2026-08-19	44.640	46.730	44.640	46.280	46.280	643
2026-08-18	46.090	46.100	44.530	44.570	44.570	232
2026-08-17	45.930	45.930	44.190	44.590	44.590	316
2026-08-14	45.400	45.670	43.830	45.340	45.340	453
2026-08-13	42.630	43.960	42.630	43.900	43.900	228
2026-08-12	44.975	45.080	43.190	43.400	43.400	607
2026-08-11	45.200	46.160	44.310	44.920	44.920	178
2026-08-10	44.900	45.050	43.600	43.830	43.830	191
2026-08-07	44.400	45.230	43.640	44.500	44.500	115
2026-08-06	42.740	45.390	42.740	44.510	44.510	722
2026-08-05	46.000	46.050	41.160	42.310	42.310	3,820
2026-08-04	45.500	45.500	42.700	45.100	45.100	277
2026-08-03	44.750	45.620	43.500	44.230	44.230	391
2026-07-31	45.400	45.480	42.760	43.370	43.370	1,163
2026-07-30	44.145	44.900	43.870	44.460	44.460	85
2026-07-29	44.800	44.820	43.180	43.520	43.520	877
2026-07-28	44.600	45.420	43.810	44.198	44.198	697
2026-07-27	45.300	46.770	44.660	44.930	44.930	307
2026-07-24	48.320	48.320	46.390	47.120	47.090	18
2026-07-23	48.760	49.200	47.009	47.009	46.979	344

Page 1 of 19 · 1,117 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	0.0300 USD
2026-04-27	0.0300 USD
2026-02-23	0.0300 USD
2025-10-27	0.0300 USD
2025-07-28	0.0300 USD
2025-04-28	0.0300 USD
2025-02-25	0.0300 USD
2024-10-30	0.7000 USD
2024-07-30	0.7000 USD
2024-04-26	0.7000 USD
2024-02-16	0.7000 USD
2023-10-27	0.7000 USD
2023-07-28	0.7000 USD
2023-04-28	0.7000 USD
2023-02-17	0.7000 USD
2022-10-28	0.7000 USD
2022-07-22	0.6800 USD
2022-04-27	0.6800 USD
2022-02-18	0.6800 USD
2021-10-29	0.6800 USD
2021-07-23	0.6800 USD
2021-04-23	0.6800 USD
2021-02-08	0.6800 USD
2020-10-26	0.6200 USD
2020-07-24	0.6200 USD
2020-04-24	0.6200 USD
2020-02-14	0.6200 USD
2019-10-25	0.6200 USD
2019-07-25	0.6200 USD
2019-04-26	0.6200 USD
2019-02-15	0.5400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.