Celanese Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	113.75	115.01	113.75	115.01	108.82	12
2022-08-09	111.16	111.83	111.16	111.22	105.23	2
2022-08-08	112.68	112.68	112.01	112.01	105.98	42
2022-08-05	110.96	110.96	109.94	109.94	104.02	71
2022-08-04	110.94	112.04	110.53	112.04	106.01	1
2022-08-02	112.11	113.16	111.96	112.88	106.80	3
2022-08-01	115.40	115.40	112.71	112.71	106.64	85
2022-07-29	119.09	119.09	116.31	117.12	110.81	132
2022-07-28	119.62	119.62	118.25	118.33	111.96	2
2022-07-27	115.44	115.44	115.44	115.44	109.23	49
2022-07-26	114.14	115.94	114.12	114.12	107.98	22
2022-07-21	113.23	113.23	113.23	113.23	106.49	31
2022-07-19	111.62	115.59	111.62	115.59	108.71	6
2022-07-18	110.62	110.62	110.62	110.62	104.04	1,079
2022-07-15	109.11	109.31	108.55	108.81	102.34	64
2022-07-13	108.99	108.99	106.45	107.96	101.54	39
2022-07-12	113.28	113.28	112.50	112.50	105.81	27
2022-07-11	109.95	110.80	109.95	110.80	104.20	44
2022-07-08	115.62	115.62	115.62	115.62	108.74	11
2022-07-07	115.68	115.68	115.68	115.68	108.80	1
2022-07-06	113.18	114.73	111.08	111.27	104.65	100
2022-07-05	112.64	112.64	110.54	111.25	104.63	16
2022-07-01	116.77	117.80	114.37	115.52	108.65	9
2022-06-30	117.23	117.84	116.40	116.40	109.47	304
2022-06-29	122.34	122.34	117.70	118.30	111.26	21
2022-06-28	126.20	126.20	125.72	125.72	118.24	15
2022-06-27	126.86	126.92	124.57	124.57	117.16	1
2022-06-23	119.12	119.12	119.12	119.12	112.03	41
2022-06-21	124.93	124.93	124.32	124.32	116.92	2
2022-06-17	122.79	122.79	122.25	122.32	115.04	51
2022-06-16	125.70	125.70	123.60	124.35	116.95	36
2022-06-15	137.52	137.52	135.42	135.42	127.36	17
2022-06-14	136.73	136.73	136.73	136.73	128.59	3
2022-06-13	139.33	140.81	138.23	138.99	130.72	40
2022-06-10	151.24	151.24	147.90	148.42	139.59	2
2022-06-08	159.78	159.80	159.78	159.80	150.29	278
2022-06-07	157.52	158.82	157.52	158.82	149.37	300
2022-06-06	160.50	160.50	158.88	158.88	149.43	26
2022-05-31	157.92	157.92	157.92	157.92	148.53	939
2022-05-27	157.96	158.03	157.96	158.03	148.63	2
2022-05-26	152.98	152.98	152.98	152.98	143.88	12
2022-05-19	151.19	151.19	151.19	151.19	142.19	1
2022-05-17	155.39	155.56	155.36	155.56	146.30	908
2022-05-16	142.11	142.11	142.11	142.11	133.65	419
2022-05-13	142.69	142.69	142.69	142.69	134.20	563
2022-05-11	144.03	144.03	144.03	144.03	135.46	5
2022-05-06	150.61	150.61	150.61	150.61	141.65	32
2022-05-03	146.86	147.73	146.86	147.73	138.94	956
2022-04-29	152.15	152.15	148.18	148.18	139.36	33
2022-04-28	139.84	141.40	139.84	141.40	132.99	302
2022-04-25	140.87	140.87	138.16	138.16	129.31	13
2022-04-22	145.59	145.59	145.38	145.38	136.07	1
2022-04-12	145.36	145.52	145.36	145.52	136.20	1
2022-04-08	144.26	144.26	144.26	144.26	135.02	40
2022-03-29	146.00	146.00	146.00	146.00	136.65	95
2022-03-21	142.95	143.10	142.95	143.07	133.91	90
2022-03-15	136.62	136.62	135.33	135.86	127.16	139
2022-03-08	133.27	136.23	133.27	136.23	127.51	1
2022-03-07	137.26	137.26	137.26	137.26	128.47	2
2022-03-01	139.30	139.30	139.30	139.30	130.38	170

← NewerPage 18 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.