Celanese Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	126.36	127.28	126.36	126.64	125.42	69
2024-08-07	129.63	129.63	125.91	125.91	124.70	81
2024-08-06	129.14	130.10	127.61	129.65	128.40	96
2024-08-05	127.06	128.40	124.90	126.31	125.10	831
2024-08-02	131.14	137.55	128.18	131.07	129.81	11,824
2024-08-01	142.66	143.78	136.81	137.33	136.01	84
2024-07-31	140.61	142.86	140.61	141.87	140.51	404
2024-07-30	139.40	139.61	139.40	139.61	138.27	22
2024-07-29	139.95	139.95	139.05	139.09	137.06	55
2024-07-26	138.25	138.71	136.37	136.39	134.40	331
2024-07-25	134.93	139.11	134.93	138.74	136.72	266
2024-07-24	139.43	139.95	138.25	138.37	136.35	115
2024-07-23	139.69	139.70	138.18	138.41	136.39	100
2024-07-22	138.91	139.48	138.42	139.07	137.04	227
2024-07-19	141.59	143.00	138.82	139.19	137.16	186
2024-07-18	145.87	146.22	145.11	145.11	142.99	164
2024-07-17	146.87	147.67	146.45	146.49	144.35	265
2024-07-16	144.90	146.50	144.67	146.50	144.36	253
2024-07-15	142.89	143.82	141.83	143.31	141.22	59
2024-07-12	139.45	142.02	139.14	141.70	139.63	268
2024-07-11	137.98	140.16	136.39	138.75	136.73	192
2024-07-10	131.82	133.29	131.63	133.29	131.35	43
2024-07-09	132.75	133.20	132.14	132.14	130.21	275
2024-07-08	134.99	134.99	133.49	134.04	132.09	161
2024-07-05	133.30	135.33	130.97	131.67	129.75	333
2024-07-03	133.72	135.20	133.72	134.64	132.68	161
2024-07-01	134.95	134.95	131.79	132.24	130.31	122
2024-06-28	136.18	136.35	135.57	136.31	134.32	667
2024-06-27	137.30	137.30	136.03	136.03	134.05	4
2024-06-26	134.40	135.36	133.95	135.36	133.39	5,643
2024-06-25	138.35	139.14	134.52	134.59	132.63	221
2024-06-24	137.80	138.39	137.78	138.39	136.37	44
2024-06-21	136.61	136.72	135.85	136.72	134.73	555
2024-06-20	138.86	138.86	138.26	138.31	136.29	7
2024-06-18	139.48	139.48	139.07	139.13	137.10	112
2024-06-17	138.67	138.75	138.67	138.75	136.73	409
2024-06-14	142.54	142.55	140.35	140.68	138.63	25
2024-06-13	144.08	144.08	143.95	143.95	141.85	228
2024-06-12	148.14	149.99	147.06	147.06	144.92	176
2024-06-11	144.50	144.80	143.36	144.80	142.69	75
2024-06-10	142.72	145.31	142.11	144.60	142.49	21
2024-06-07	145.05	145.98	145.05	145.98	143.85	2
2024-06-06	148.03	148.21	146.84	146.92	144.78	3
2024-06-05	145.28	146.49	145.28	146.49	144.35	52
2024-06-04	147.30	147.30	145.50	145.50	143.38	43
2024-06-03	151.59	151.59	146.93	147.09	144.95	35
2024-05-31	152.04	152.04	150.25	150.25	148.06	28
2024-05-30	147.91	151.73	147.91	151.73	149.51	8,085
2024-05-29	149.55	150.79	148.45	148.56	146.39	52
2024-05-28	153.29	154.00	152.40	152.84	150.61	125
2024-05-24	152.63	152.92	152.63	152.92	150.69	3
2024-05-23	152.21	152.21	150.96	151.13	148.93	27
2024-05-22	155.15	155.15	153.86	153.86	151.62	6
2024-05-21	155.46	155.71	155.46	155.71	153.44	25
2024-05-20	157.79	157.79	155.66	156.32	154.04	65
2024-05-17	155.73	157.55	155.73	156.75	154.47	36
2024-05-16	158.01	159.25	155.56	155.62	153.35	89
2024-05-15	160.04	160.49	158.83	158.83	156.51	6
2024-05-14	160.63	161.24	157.96	158.94	156.62	24
2024-05-13	156.69	160.16	156.69	159.77	157.44	1,711

← NewerPage 10 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.