Celanese Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	92.900	94.900	92.457	94.500	90.066	207
2022-11-07	91.140	92.005	90.860	92.005	87.688	361
2022-11-04	93.460	96.955	91.069	91.069	86.796	53
2022-11-03	94.000	94.960	93.030	94.960	90.505	1,783
2022-11-02	98.220	98.220	98.220	98.220	93.612	56
2022-11-01	98.280	98.550	96.890	98.370	93.755	105
2022-10-31	95.530	96.650	95.530	96.080	91.572	286
2022-10-28	94.490	96.260	94.490	96.260	91.744	200
2022-10-27	96.875	96.885	96.600	96.600	91.401	77
2022-10-26	95.675	95.675	95.675	95.675	90.525	47
2022-10-25	92.700	94.370	92.160	94.370	89.291	176
2022-10-24	93.410	93.410	93.410	93.410	88.382	17
2022-10-21	92.220	94.064	92.210	93.425	88.396	110
2022-10-19	93.995	94.190	93.990	93.990	88.931	10
2022-10-18	94.280	94.830	94.280	94.830	89.726	1
2022-10-17	91.200	91.200	91.200	91.200	86.291	12
2022-10-14	89.950	89.975	88.630	88.630	83.860	144
2022-10-13	87.870	93.600	86.985	93.600	88.562	89
2022-10-12	90.970	91.010	89.619	89.619	84.795	2,658
2022-10-11	90.650	90.650	90.650	90.650	85.771	75
2022-10-10	91.800	92.620	91.000	91.800	86.859	7,788
2022-10-07	92.580	92.580	90.790	90.790	85.903	2,685
2022-10-06	93.789	93.789	92.840	92.840	87.843	6
2022-10-05	94.500	94.640	94.410	94.640	89.546	7
2022-10-04	96.600	96.730	96.360	96.360	91.173	114
2022-10-03	92.520	94.450	91.760	94.450	89.366	93
2022-09-30	90.960	90.960	90.425	90.450	85.582	33
2022-09-29	88.250	88.250	88.250	88.250	83.500	58
2022-09-28	91.340	91.340	91.070	91.070	86.168	4
2022-09-27	88.850	89.240	87.850	87.850	83.121	3,000
2022-09-26	89.630	90.240	87.340	87.340	82.639	13
2022-09-23	91.800	91.800	89.805	89.805	84.971	117
2022-09-22	97.300	97.300	94.779	95.080	89.962	3,908
2022-09-21	99.390	100.70	99.390	100.62	95.204	2,359
2022-09-20	100.12	100.12	99.455	99.455	94.102	11
2022-09-16	101.19	102.96	101.05	102.96	97.418	88
2022-09-15	107.86	109.82	107.86	107.90	102.09	42
2022-09-14	106.13	106.67	105.50	106.67	100.93	169
2022-09-13	111.83	112.15	110.85	111.10	105.12	387
2022-09-12	116.57	118.30	116.57	117.12	110.82	2
2022-09-09	113.97	115.25	113.97	115.25	109.04	72
2022-09-08	108.99	111.42	108.99	111.42	105.42	138
2022-09-07	105.82	108.89	105.82	108.89	103.02	12
2022-09-06	108.25	108.25	108.22	108.22	102.40	23
2022-09-02	111.31	111.48	108.91	110.08	104.15	1,937
2022-09-01	109.30	109.33	107.43	108.06	102.24	58
2022-08-31	112.97	113.07	112.54	113.07	106.98	41
2022-08-30	116.00	116.16	113.42	113.42	107.32	102
2022-08-26	119.14	119.14	113.97	113.97	107.84	263
2022-08-25	116.61	118.32	116.61	117.57	111.24	14
2022-08-24	115.75	116.44	115.57	116.44	110.17	192
2022-08-23	115.92	116.50	115.69	116.07	109.82	486
2022-08-22	112.15	112.15	110.82	110.82	104.86	559
2022-08-19	116.01	116.01	113.63	114.48	108.32	84
2022-08-18	115.54	116.29	115.54	116.29	110.03	2
2022-08-17	116.14	116.66	115.37	115.37	109.16	44
2022-08-16	116.97	117.46	116.23	117.46	111.14	264
2022-08-15	116.33	116.34	115.51	116.34	110.08	73
2022-08-12	116.94	117.19	116.94	117.12	110.81	253
2022-08-11	114.85	117.34	114.85	117.32	111.01	4

← NewerPage 17 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.