Celanese Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	119.88	122.19	119.37	122.19	116.45	1,442
2023-02-10	119.27	119.27	118.44	118.72	113.15	113
2023-02-09	122.81	122.81	121.90	121.90	116.18	21
2023-02-08	122.98	123.44	121.16	121.34	115.65	131
2023-02-07	121.67	123.15	121.55	123.15	117.37	75
2023-02-06	123.92	124.47	122.15	122.15	116.42	79
2023-02-03	125.69	125.69	125.69	125.69	119.79	325
2023-02-02	125.51	128.11	125.51	127.76	121.77	26
2023-02-01	123.64	123.64	122.70	122.70	116.94	629
2023-01-31	121.56	122.70	121.56	122.70	116.94	55
2023-01-30	120.55	122.07	120.55	122.07	116.34	435
2023-01-26	119.19	119.25	118.99	118.99	113.41	1
2023-01-25	119.72	120.87	119.41	120.87	115.20	5,736
2023-01-24	122.10	122.95	122.10	122.95	117.18	22,165
2023-01-23	121.85	122.51	121.85	122.51	116.76	20
2023-01-20	117.10	120.71	117.03	120.70	115.04	345
2023-01-19	117.10	117.66	114.81	116.30	110.84	188
2023-01-18	121.65	121.65	121.65	121.65	115.94	1
2023-01-17	121.95	121.99	120.81	121.62	115.91	1,583
2023-01-13	120.25	120.34	120.25	120.34	114.69	60
2023-01-12	118.75	118.75	118.75	118.75	113.17	4
2023-01-11	119.81	120.40	117.95	117.95	112.42	77
2023-01-09	116.45	118.88	116.45	118.64	113.07	557
2023-01-06	112.84	116.37	112.73	116.37	110.91	195
2023-01-05	107.48	110.33	107.48	110.33	105.15	21
2023-01-04	107.31	109.36	106.57	109.26	104.13	173
2023-01-03	102.51	102.51	101.16	101.89	97.109	173
2022-12-30	101.87	101.87	101.87	101.87	97.090	20
2022-12-29	102.17	103.61	102.17	103.53	98.673	53
2022-12-28	104.14	104.40	101.04	101.04	96.299	12
2022-12-23	100.52	100.57	100.52	100.57	95.851	1
2022-12-22	101.76	101.76	99.980	99.980	95.289	129
2022-12-21	103.51	103.51	103.51	103.51	98.653	5
2022-12-20	100.56	100.78	100.27	100.27	95.561	21
2022-12-19	102.86	102.93	101.40	101.49	96.730	191
2022-12-16	101.67	102.00	101.67	102.00	97.214	95
2022-12-14	106.04	107.18	106.04	107.18	102.15	54
2022-12-13	109.64	110.69	108.62	108.62	103.52	149
2022-12-12	102.38	104.55	102.33	104.55	99.640	86
2022-12-08	102.72	102.72	102.72	102.72	97.896	6
2022-12-07	103.54	104.08	103.54	104.08	99.197	2
2022-12-06	107.64	107.64	105.26	105.26	100.32	482
2022-12-05	108.40	108.64	108.40	108.64	103.54	88
2022-12-02	106.67	110.69	106.64	110.49	105.31	98
2022-12-01	108.67	109.55	108.67	109.00	103.89	33
2022-11-30	105.15	105.79	103.77	105.79	100.82	365
2022-11-29	101.76	104.40	101.76	103.79	98.920	13
2022-11-28	102.71	102.71	101.08	101.08	96.333	79
2022-11-25	104.21	104.21	104.19	104.19	99.304	26
2022-11-23	103.83	104.72	103.83	104.08	99.195	24
2022-11-22	102.44	105.19	99.570	104.04	99.159	2,444
2022-11-21	99.820	99.940	99.470	99.510	94.841	17
2022-11-18	100.04	100.08	99.210	100.08	95.384	82
2022-11-17	98.070	98.540	97.730	98.265	93.655	45
2022-11-16	101.72	101.72	99.959	100.01	95.318	78
2022-11-15	106.82	106.82	105.54	105.54	100.59	63
2022-11-14	107.28	107.39	105.90	106.82	101.81	167
2022-11-11	109.80	112.02	109.80	110.72	105.53	28
2022-11-10	97.440	103.47	97.440	102.29	97.491	50
2022-11-09	92.870	92.870	91.680	91.680	87.379	46

← NewerPage 16 of 19 · 1,113 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.