Celanese Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	147.87	147.87	143.96	143.96	134.74	103
2022-02-14	152.73	153.32	152.73	153.32	142.82	46
2022-02-09	160.40	160.45	160.40	160.45	149.46	48
2022-02-07	155.70	155.70	155.70	155.70	145.04	60
2022-02-04	156.91	156.91	156.91	156.91	146.17	15
2022-01-31	153.45	153.97	153.45	153.97	143.43	308
2022-01-28	150.61	151.63	150.10	150.10	139.83	700
2022-01-24	157.59	158.07	156.69	158.07	147.25	317
2022-01-21	161.52	162.39	161.52	162.39	151.27	30
2022-01-18	171.59	171.59	170.86	170.86	159.16	30
2022-01-11	169.74	169.74	169.74	169.74	158.12	61
2022-01-10	170.95	170.95	170.95	170.95	159.25	1
2022-01-04	171.48	171.48	171.48	171.48	159.74	30
2021-12-29	166.19	167.07	166.19	167.07	155.63	63
2021-12-20	155.32	155.32	153.72	153.72	143.20	1
2021-12-16	162.38	162.42	162.38	162.42	151.30	112
2021-12-15	157.87	157.87	156.60	156.60	145.88	11
2021-11-30	156.52	156.52	153.86	153.86	143.32	15
2021-11-29	160.88	160.88	160.88	160.88	149.87	1
2021-11-26	160.53	160.53	160.53	160.53	149.54	22
2021-11-24	166.22	166.22	166.22	166.22	154.84	60
2021-11-22	167.67	167.67	167.67	167.67	156.19	50
2021-11-17	168.63	168.63	168.63	168.63	157.09	16,546
2021-11-16	168.64	168.64	168.64	168.64	157.10	9
2021-11-15	168.35	168.35	167.15	167.15	155.71	109
2021-11-10	169.94	169.94	169.17	169.17	157.59	58
2021-11-08	171.12	171.12	171.12	171.12	159.40	10
2021-11-05	169.83	170.13	169.83	170.10	158.46	385
2021-11-04	165.72	165.72	165.72	165.72	154.38	2
2021-11-03	167.58	167.58	167.58	167.58	156.10	5
2021-11-02	163.55	163.55	163.55	163.55	152.35	52
2021-10-27	167.44	167.44	167.44	167.44	155.33	10
2021-10-26	173.30	173.30	172.94	172.94	160.43	52
2021-10-25	170.35	170.35	168.59	168.59	156.40	11
2021-10-22	171.77	172.04	171.77	172.04	159.60	13
2021-10-20	168.34	168.34	167.03	167.03	154.95	94
2021-10-15	165.64	165.64	165.64	165.64	153.66	30

← NewerPage 19 of 19 · 1,117 trading days

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.