Celanese Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	103.75	105.86	103.75	105.86	102.17	222
2023-05-16	104.66	105.25	102.85	103.25	99.660	211
2023-05-15	101.59	105.31	100.84	104.55	100.91	2,943
2023-05-12	101.49	102.02	100.25	100.25	96.766	6,815
2023-05-11	100.53	103.66	100.53	100.68	97.180	1,638
2023-05-10	106.19	106.19	99.500	102.43	98.869	2,341
2023-05-09	104.73	104.95	104.01	104.91	101.26	1,524
2023-05-05	103.75	104.87	103.68	104.87	101.22	2,503
2023-05-04	100.69	101.46	99.621	100.74	97.239	787
2023-05-03	102.00	102.55	101.46	102.20	98.651	1,330
2023-05-02	103.12	103.12	99.960	100.94	97.431	1,310
2023-04-28	102.32	107.71	102.32	107.71	103.96	3,318
2023-04-27	101.05	102.05	101.05	101.69	97.479	207
2023-04-26	100.70	101.44	100.60	100.89	96.712	1,501
2023-04-25	104.00	104.00	100.72	100.73	96.559	2,117
2023-04-24	105.46	105.46	104.96	105.04	100.69	272
2023-04-21	106.64	106.64	103.97	104.11	99.801	1,208
2023-04-20	107.30	108.03	106.98	106.98	102.55	764
2023-04-19	108.60	108.84	107.73	108.84	104.33	1,527
2023-04-18	111.67	111.67	109.50	109.94	105.39	2,108
2023-04-17	110.00	110.00	108.77	109.30	104.77	701
2023-04-14	111.34	111.98	111.34	111.56	106.94	295
2023-04-13	110.00	110.30	109.19	110.21	105.65	663
2023-04-12	110.29	111.28	109.36	109.91	105.36	308
2023-04-11	108.14	109.18	107.95	109.18	104.66	228
2023-04-06	106.17	106.17	105.06	105.16	100.80	221
2023-04-05	104.88	105.31	104.74	105.31	100.95	720
2023-04-04	108.73	108.73	105.35	106.51	102.09	691
2023-04-03	109.75	110.69	109.75	110.69	106.11	122
2023-03-31	108.20	108.20	108.20	108.20	103.72	32
2023-03-30	107.30	107.76	107.05	107.76	103.30	155
2023-03-29	105.19	105.79	105.19	105.32	100.96	40
2023-03-28	103.63	103.63	103.40	103.40	99.121	152
2023-03-24	98.230	101.33	98.230	100.40	96.240	125
2023-03-23	100.92	102.49	98.990	98.990	94.891	2,506
2023-03-22	104.75	104.87	103.31	103.31	99.032	1,472
2023-03-21	107.19	107.19	105.50	105.50	101.13	202
2023-03-20	104.32	104.32	102.53	102.53	98.284	189
2023-03-17	103.94	103.94	102.49	102.75	98.499	3,697
2023-03-16	100.97	104.26	100.17	104.26	99.943	383
2023-03-15	104.34	104.34	100.89	101.37	97.172	585
2023-03-14	108.46	108.46	106.48	106.96	102.53	924
2023-03-13	106.47	107.32	104.89	106.49	102.08	2,554
2023-03-10	110.12	112.34	107.77	107.77	103.31	658
2023-03-09	118.04	119.12	115.37	115.66	110.87	4,165
2023-03-07	119.00	119.00	117.48	117.48	112.61	406
2023-03-06	123.55	123.55	120.72	120.72	115.72	740
2023-03-03	123.95	124.72	123.83	124.72	119.56	1,254
2023-03-02	119.87	122.09	119.87	121.51	116.48	422
2023-03-01	118.94	121.58	118.65	121.12	116.10	173
2023-02-28	116.72	117.35	116.44	117.35	112.49	113
2023-02-27	120.20	122.56	118.57	118.57	113.66	402
2023-02-24	110.68	117.12	110.47	116.70	111.87	184
2023-02-23	115.00	115.56	113.78	113.78	109.06	106
2023-02-22	114.43	114.70	114.24	114.55	109.81	283
2023-02-21	117.18	117.42	112.70	112.70	108.03	218
2023-02-17	119.72	119.86	118.13	118.93	114.00	260
2023-02-16	120.33	121.81	120.33	121.81	116.09	28
2023-02-15	120.54	121.62	120.54	121.62	115.91	117
2023-02-14	122.59	122.59	121.15	121.15	115.46	30

← NewerPage 15 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.