Celanese Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	149.63	153.17	149.63	153.06	149.45	732
2024-02-09	148.42	149.35	147.33	147.99	144.50	179
2024-02-08	149.20	149.20	147.08	147.86	144.37	16
2024-02-07	148.76	149.02	147.44	149.02	145.50	6
2024-02-06	144.31	147.85	144.31	147.44	143.96	17
2024-02-05	144.60	145.53	144.46	145.09	141.67	41
2024-02-02	144.70	146.02	144.38	146.02	142.57	13
2024-02-01	147.29	147.29	144.27	145.06	141.64	22
2024-01-31	151.04	151.04	148.90	148.90	145.39	36
2024-01-30	146.52	150.54	146.44	150.54	146.99	29
2024-01-29	144.46	146.50	144.46	146.31	142.86	275
2024-01-26	145.40	146.74	145.22	145.22	141.79	40
2024-01-25	144.99	144.99	142.88	143.69	140.30	24
2024-01-24	146.17	147.43	143.56	143.56	140.17	81
2024-01-23	147.12	147.29	145.62	146.93	143.46	365
2024-01-22	145.96	146.05	144.19	145.20	141.77	9
2024-01-19	146.05	146.05	143.86	144.95	141.53	208
2024-01-18	143.68	144.29	143.57	143.85	140.46	4
2024-01-17	142.25	143.15	140.93	143.15	139.77	30
2024-01-16	143.89	144.60	143.07	143.37	139.99	2,740
2024-01-12	148.49	149.50	145.74	146.92	143.45	20
2024-01-11	148.68	149.70	146.57	147.12	143.65	186
2024-01-10	147.87	148.61	147.40	148.61	145.10	34
2024-01-09	147.15	148.22	146.86	146.86	143.39	74
2024-01-08	149.25	149.31	149.25	149.31	145.79	121
2024-01-05	150.00	151.09	150.00	150.60	147.05	634
2024-01-04	150.24	151.57	150.24	151.08	147.51	6,646
2024-01-03	150.53	153.25	148.44	152.13	148.54	340
2024-01-02	153.76	155.65	153.08	154.67	151.02	179
2023-12-29	157.52	157.52	155.81	156.57	152.88	24
2023-12-28	158.49	158.52	157.22	157.51	153.79	189
2023-12-27	156.99	158.83	156.99	158.83	155.08	393
2023-12-22	155.30	156.54	154.95	155.47	151.80	102
2023-12-21	151.37	154.16	151.37	153.05	149.44	20
2023-12-20	150.72	153.03	150.39	152.55	148.95	177
2023-12-19	152.00	152.45	150.57	151.73	148.15	65
2023-12-18	151.28	153.05	150.60	150.92	147.36	73
2023-12-15	150.16	152.72	150.16	152.32	148.73	4
2023-12-14	148.88	152.26	146.67	151.11	147.54	354
2023-12-13	140.79	141.30	139.12	140.15	136.84	19
2023-12-12	142.07	142.07	140.55	141.66	138.32	11
2023-12-11	141.25	142.66	140.62	142.66	139.29	64
2023-12-08	142.75	143.34	141.04	141.92	138.57	10
2023-12-07	142.14	143.00	141.07	141.43	138.09	38
2023-12-06	141.14	142.54	140.06	142.54	139.18	54
2023-12-05	139.29	140.67	138.37	138.94	135.66	145
2023-12-04	139.86	142.44	139.27	141.50	138.16	141
2023-12-01	138.71	141.58	138.16	141.26	137.93	112
2023-11-30	137.51	138.57	137.35	137.97	134.71	52
2023-11-29	136.71	137.83	135.23	137.83	134.58	121
2023-11-28	133.10	133.73	132.89	133.21	130.07	41
2023-11-27	132.54	133.68	131.52	133.68	130.53	158
2023-11-24	131.99	133.22	130.51	132.87	129.73	477
2023-11-22	130.98	131.76	129.79	131.26	128.16	38
2023-11-21	130.61	130.93	129.28	130.43	127.35	39
2023-11-20	130.29	131.34	129.44	131.34	128.24	829
2023-11-17	128.16	129.61	128.16	128.73	125.69	41
2023-11-16	127.29	127.33	125.64	127.33	124.33	280
2023-11-15	125.79	130.00	124.82	127.32	124.32	123
2023-11-14	121.34	125.58	120.08	125.51	122.55	71

← NewerPage 12 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.