Celanese Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	126.71	127.16	125.13	125.13	121.44	303
2023-08-10	126.90	126.90	126.75	126.75	123.02	200
2023-08-09	124.17	126.70	124.17	126.57	122.84	255
2023-08-08	120.61	121.95	119.25	121.95	118.36	208
2023-08-07	123.71	124.48	123.71	124.48	120.82	29
2023-08-04	124.96	125.09	124.56	125.09	121.41	4
2023-08-03	123.66	123.68	122.82	123.68	120.03	39,163
2023-08-02	123.98	124.39	123.98	124.39	120.73	80
2023-08-01	123.87	125.34	123.87	124.78	121.10	10
2023-07-31	124.90	125.36	124.90	125.36	121.66	39
2023-07-28	127.18	127.18	127.18	127.18	123.43	16
2023-07-27	125.37	127.96	125.34	127.96	123.51	160
2023-07-26	123.45	125.09	123.45	124.52	120.19	360
2023-07-25	122.36	125.49	122.36	125.49	121.13	41
2023-07-24	121.35	121.65	121.35	121.65	117.42	525
2023-07-21	121.65	121.65	120.52	120.95	116.75	75
2023-07-20	123.15	123.15	121.78	121.84	117.61	467
2023-07-19	123.44	123.44	122.48	123.43	119.14	211
2023-07-18	122.57	123.10	122.57	123.10	118.82	142
2023-07-17	119.37	119.37	118.76	118.84	114.70	27
2023-07-14	122.43	122.43	119.00	120.02	115.85	77
2023-07-13	121.87	122.62	121.76	122.14	117.89	100
2023-07-12	121.63	122.37	121.63	122.07	117.82	463
2023-07-11	117.40	118.32	116.60	118.32	114.21	478
2023-07-10	116.40	119.03	116.03	116.03	111.99	97
2023-07-07	114.55	117.75	114.15	117.60	113.51	1,925
2023-07-06	111.70	111.70	109.87	110.78	106.93	445
2023-07-05	114.89	116.55	114.88	116.01	111.98	690
2023-07-03	118.16	118.16	117.66	117.66	113.57	103
2023-06-30	115.35	116.76	115.35	116.28	112.24	416
2023-06-29	114.18	114.86	114.08	114.08	110.11	640
2023-06-28	111.46	112.56	111.46	112.56	108.64	80
2023-06-27	110.59	113.69	110.59	113.51	109.56	676
2023-06-26	109.28	109.28	108.38	108.38	104.61	17
2023-06-23	106.45	108.11	106.45	108.11	104.36	104
2023-06-22	105.37	107.12	105.37	107.12	103.40	190
2023-06-21	108.29	109.42	108.04	108.71	104.93	120
2023-06-20	111.01	111.01	107.50	109.02	105.23	371
2023-06-19	116.28	116.28	116.28	116.28	112.24	17
2023-06-16	114.59	114.59	113.72	114.02	110.05	91
2023-06-15	115.83	116.15	114.91	116.15	112.11	90
2023-06-14	118.28	118.41	117.32	117.32	113.24	262
2023-06-13	118.12	118.19	118.12	118.16	114.05	213
2023-06-12	113.84	115.13	113.84	114.47	110.49	64
2023-06-09	114.07	114.07	112.99	112.99	109.06	36
2023-06-08	117.80	117.97	114.71	115.74	111.72	40
2023-06-07	115.82	117.51	115.82	117.51	113.42	6
2023-06-06	112.94	115.54	112.94	115.05	111.05	628
2023-06-05	114.14	114.30	114.00	114.30	110.33	187
2023-06-02	108.97	114.59	108.62	114.59	110.60	840
2023-06-01	104.84	105.55	104.03	105.55	101.88	162
2023-05-31	106.99	106.99	103.88	104.94	101.29	355
2023-05-30	107.28	107.45	107.28	107.45	103.71	26
2023-05-26	107.02	107.02	106.39	106.56	102.86	79
2023-05-25	106.71	106.71	105.98	105.98	102.29	356
2023-05-24	108.34	108.60	106.75	106.75	103.04	356
2023-05-23	107.68	109.40	107.68	108.74	104.95	300
2023-05-22	107.30	108.51	107.30	108.47	104.70	183
2023-05-19	107.40	107.40	106.69	107.20	103.47	136
2023-05-18	106.72	107.25	106.72	106.84	103.13	134

← NewerPage 14 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.