Celanese Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	160.64	161.55	157.49	158.62	156.31	14
2024-05-09	167.50	167.50	162.67	162.67	160.30	92
2024-05-08	161.45	163.22	161.45	162.70	160.33	34
2024-05-07	162.03	163.52	160.18	162.94	160.56	66
2024-05-03	158.69	159.64	157.32	157.58	155.28	184
2024-05-02	154.42	156.96	154.21	156.96	154.67	22
2024-05-01	154.74	154.74	153.38	153.59	151.35	12
2024-04-30	156.27	157.14	154.44	154.65	152.40	23
2024-04-29	155.21	157.53	155.21	157.17	154.88	49
2024-04-26	154.58	154.86	153.14	154.85	152.59	3
2024-04-25	155.21	155.21	153.16	153.43	150.50	4
2024-04-24	156.05	156.96	154.84	154.84	151.89	207
2024-04-23	154.91	156.30	154.82	156.03	153.05	11
2024-04-22	154.30	156.33	153.59	155.33	152.37	6
2024-04-19	155.56	155.96	154.85	154.85	151.90	63
2024-04-18	154.61	155.80	154.61	155.21	152.25	211
2024-04-17	156.67	157.13	154.13	155.21	152.25	744
2024-04-16	154.73	155.86	153.53	154.72	151.76	249
2024-04-15	158.90	159.33	154.66	154.66	151.71	45
2024-04-12	158.28	159.34	154.94	155.19	152.23	32
2024-04-11	160.02	161.38	159.44	161.32	158.24	6
2024-04-10	162.58	162.58	159.05	160.05	157.00	4
2024-04-09	166.04	167.36	165.11	165.93	162.76	324
2024-04-08	164.13	164.42	163.95	164.38	161.24	105
2024-04-05	162.25	164.25	160.66	162.10	159.01	77
2024-04-04	172.15	172.15	168.17	168.98	165.76	379
2024-04-03	170.06	171.16	170.06	171.16	167.89	132
2024-04-02	169.20	169.20	168.24	168.32	165.10	20
2024-03-28	170.44	171.52	169.27	171.52	168.25	162
2024-03-27	166.58	168.91	166.58	168.29	165.08	92
2024-03-26	168.81	169.04	166.92	166.92	163.74	65
2024-03-25	165.41	168.22	165.36	168.02	164.82	132
2024-03-22	168.62	169.27	167.57	167.64	164.44	370
2024-03-21	166.51	166.89	165.51	166.82	163.64	121
2024-03-20	161.52	165.65	161.50	165.50	162.34	230
2024-03-19	162.20	162.52	160.67	162.02	158.93	30
2024-03-18	162.21	163.32	160.89	162.62	159.52	535
2024-03-15	158.08	160.50	156.87	160.11	157.06	268
2024-03-14	157.30	158.77	156.61	156.65	153.66	258
2024-03-13	158.00	158.19	157.36	157.49	154.49	2
2024-03-12	157.38	158.27	156.00	156.00	153.02	6
2024-03-11	156.58	157.31	154.70	157.31	154.31	128
2024-03-08	157.89	158.02	155.76	155.76	152.79	417
2024-03-07	154.44	158.53	153.67	155.98	153.01	415
2024-03-06	153.99	153.99	151.61	152.41	149.50	46,137
2024-03-05	152.32	154.13	152.32	153.24	150.32	91
2024-03-04	153.53	156.47	152.98	155.76	152.78	350
2024-03-01	152.21	153.32	150.57	153.11	150.19	1,242
2024-02-29	150.71	152.18	149.39	152.13	149.23	132
2024-02-28	148.48	150.59	147.71	149.97	147.10	282
2024-02-27	150.98	151.87	149.73	149.89	147.03	12,477
2024-02-26	149.26	150.59	148.69	149.82	146.96	308
2024-02-23	151.24	151.24	150.92	151.00	148.12	37
2024-02-22	149.92	150.82	148.99	148.99	146.14	135
2024-02-21	142.13	152.42	137.75	152.40	149.49	454
2024-02-20	148.91	150.81	147.91	149.68	146.82	76
2024-02-16	150.30	153.15	150.30	151.73	148.84	40
2024-02-15	150.08	151.86	150.08	151.79	148.21	47
2024-02-14	147.63	148.25	146.84	148.09	144.60	5
2024-02-13	147.96	148.38	144.48	145.90	142.46	556

← NewerPage 11 of 19 · 1,114 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.