Celanese Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	47.518	48.752	46.600	47.900	47.870	1,785
2026-07-21	45.000	46.804	43.610	46.240	46.211	335
2026-07-20	45.110	46.880	44.170	44.901	44.873	1,119
2026-07-17	45.000	46.510	44.720	45.540	45.511	106
2026-07-16	47.670	47.670	45.860	45.940	45.911	206
2026-07-15	49.040	49.040	46.750	46.750	46.720	167
2026-07-14	47.700	48.950	47.470	47.470	47.440	158
2026-07-13	47.260	48.740	47.126	47.144	47.114	258
2026-07-10	47.760	47.760	46.575	47.190	47.160	214
2026-07-09	126.40	126.40	126.40	126.40	126.32	2
2026-07-08	50.960	50.960	47.750	47.880	47.850	58
2026-07-07	47.380	48.420	47.380	47.560	47.530	80
2026-07-06	45.570	48.120	45.570	47.820	47.790	151
2026-07-02	45.500	48.000	45.500	46.689	46.659	415
2026-07-01	45.800	46.102	44.580	44.615	44.587	624
2026-06-30	46.310	47.140	45.620	45.651	45.621	3,159
2026-06-29	48.580	49.900	46.250	47.030	47.000	316
2026-06-26	48.920	49.210	47.300	47.300	47.270	215
2026-06-25	48.100	48.820	47.020	48.670	48.639	58
2026-06-24	48.260	48.260	47.000	47.150	47.120	1,711
2026-06-23	50.820	50.820	48.220	48.460	48.429	113
2026-06-22	52.560	52.560	49.980	50.010	49.978	174
2026-06-18	51.010	52.650	50.300	51.070	51.038	74
2026-06-17	52.830	53.056	51.010	52.820	52.786	71
2026-06-16	52.150	54.000	51.730	51.740	51.707	848
2026-06-15	53.500	54.860	53.025	53.660	53.626	471
2026-06-12	51.700	53.180	51.010	53.180	53.146	309
2026-06-11	50.890	51.790	50.360	50.905	50.873	268
2026-06-10	51.400	51.400	49.140	51.100	51.068	209
2026-06-09	49.810	50.490	49.540	49.710	49.678	181
2026-06-08	51.030	52.490	48.774	49.303	49.271	1,592
2026-06-05	54.780	55.120	50.500	50.690	50.658	627
2026-06-04	57.260	57.260	54.020	54.020	53.986	740
2026-06-03	55.410	57.050	54.930	56.080	56.044	475
2026-06-02	55.020	56.410	55.000	56.370	56.334	446
2026-06-01	53.500	56.419	52.430	56.180	56.144	535
2026-05-29	53.300	54.250	52.500	53.120	53.086	82
2026-05-28	52.540	54.155	52.540	53.900	53.866	1,162
2026-05-27	52.550	53.370	51.740	52.270	52.237	39
2026-05-26	51.250	53.840	51.250	52.280	52.247	73
2026-05-22	54.200	54.200	51.800	51.960	51.927	358
2026-05-21	54.030	54.180	51.930	53.010	52.976	184
2026-05-20	53.950	54.700	53.160	53.592	53.558	150
2026-05-19	55.500	55.910	52.800	53.050	53.016	2,420
2026-05-18	58.060	58.840	55.405	55.722	55.687	670
2026-05-15	58.590	58.590	56.120	56.780	56.744	37
2026-05-14	61.500	61.500	58.540	58.540	58.503	9
2026-05-13	60.500	61.340	59.185	60.540	60.502	1,051
2026-05-12	60.150	61.300	57.880	60.335	60.297	1,378
2026-05-11	57.180	59.950	57.180	59.390	59.352	779
2026-05-08	58.400	59.000	56.700	56.750	56.714	671
2026-05-07	62.000	63.100	58.560	58.848	58.811	2,465
2026-05-06	68.050	68.050	61.900	63.382	63.342	3,630
2026-05-05	68.740	70.610	67.490	70.420	70.375	962
2026-05-01	68.570	69.600	68.020	68.620	68.576	1,404
2026-04-30	65.580	68.000	64.500	68.000	67.957	304
2026-04-29	64.650	67.130	64.583	66.050	66.008	161
2026-04-28	65.950	65.990	64.280	65.290	65.248	180
2026-04-27	64.900	66.380	64.430	65.390	65.348	798
2026-04-24	63.520	66.220	63.520	65.540	65.468	415

← NewerPage 2 of 5 · 242 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.