Celanese Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	117.59	119.27	117.47	118.32	115.52	93
2023-11-10	117.11	117.28	116.00	117.24	114.47	334
2023-11-09	117.76	117.76	117.76	117.76	114.98	1
2023-11-08	115.89	117.38	115.89	117.38	114.61	4
2023-11-07	116.15	119.69	114.00	116.93	114.17	64
2023-11-06	120.96	121.95	119.57	119.58	116.76	14,200
2023-11-03	117.13	121.95	115.92	121.95	119.07	92
2023-11-02	115.42	115.85	114.63	115.46	112.73	113
2023-11-01	112.92	114.43	110.94	112.59	109.93	127
2023-10-31	115.30	115.30	114.03	114.04	111.35	8
2023-10-30	114.49	116.15	112.44	114.53	111.83	6
2023-10-27	115.94	116.74	113.90	114.27	111.57	11
2023-10-26	113.90	116.64	113.12	116.64	113.20	649
2023-10-25	114.06	116.93	113.62	113.67	110.32	114
2023-10-24	113.56	116.46	113.56	116.43	113.00	3
2023-10-23	113.88	115.33	113.88	114.39	111.02	97
2023-10-20	116.60	117.44	116.09	116.22	112.80	142
2023-10-19	119.08	119.82	118.23	118.23	114.75	51
2023-10-18	120.36	120.38	118.56	119.64	116.12	248
2023-10-17	120.10	122.65	118.67	121.89	118.30	37
2023-10-16	120.86	122.46	120.30	121.18	117.61	82
2023-10-13	122.71	122.71	119.87	120.27	116.73	195
2023-10-12	124.99	124.99	120.24	120.24	116.69	17
2023-10-11	122.21	123.95	122.21	122.87	119.25	11
2023-10-10	122.84	124.66	120.05	123.36	119.73	6
2023-10-09	119.71	120.65	118.03	120.62	117.07	149
2023-10-06	120.17	122.05	118.65	122.05	118.45	511
2023-10-05	121.75	121.75	119.33	119.87	116.34	39
2023-10-04	122.63	122.63	120.73	121.26	117.69	201
2023-10-03	120.44	122.45	119.99	120.66	117.11	17
2023-10-02	124.39	125.08	121.75	121.92	118.33	120
2023-09-29	127.70	128.11	127.29	127.29	123.54	53
2023-09-28	125.73	127.15	125.73	127.15	123.40	5
2023-09-27	121.14	122.53	120.12	120.12	116.58	1,481
2023-09-26	121.94	122.98	120.72	120.72	117.16	504
2023-09-25	125.75	125.75	122.95	123.53	119.89	54,154
2023-09-22	125.08	125.08	125.08	125.08	121.40	196
2023-09-21	125.90	126.33	125.90	126.33	122.61	310
2023-09-20	130.38	130.67	129.69	129.69	125.87	902
2023-09-19	128.66	130.25	128.66	129.20	125.39	254
2023-09-18	128.42	128.42	128.04	128.12	124.34	239
2023-09-15	128.20	130.23	128.20	129.78	125.96	336
2023-09-14	126.44	127.96	126.44	127.96	124.19	75
2023-09-13	125.28	125.29	123.50	123.51	119.87	70
2023-09-12	126.49	126.49	125.20	125.20	121.51	43
2023-09-11	126.06	126.95	126.06	126.90	123.16	305
2023-09-07	126.79	126.79	124.91	124.91	121.23	240
2023-09-01	128.44	128.50	127.81	127.92	124.15	33
2023-08-31	126.00	126.00	126.00	126.00	122.28	35
2023-08-30	124.51	126.20	124.51	125.99	122.28	132
2023-08-29	119.87	122.00	119.87	122.00	118.41	133
2023-08-24	117.79	117.79	117.79	117.79	114.32	10
2023-08-23	117.22	117.69	117.22	117.69	114.22	24
2023-08-22	118.79	118.79	118.59	118.59	115.10	5
2023-08-21	117.98	117.98	117.59	117.92	114.45	626
2023-08-18	115.86	117.69	115.86	117.62	114.16	77
2023-08-17	116.90	119.25	116.90	117.95	114.47	1,246
2023-08-16	118.56	119.00	116.93	116.93	113.49	62
2023-08-15	124.30	124.30	119.66	119.66	116.14	39,492
2023-08-14	125.07	125.25	124.22	125.25	121.56	524

← NewerPage 13 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.