Celanese Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	64.940	66.340	63.440	64.070	64.000	709
2026-04-22	67.500	67.500	65.070	65.760	65.688	224
2026-04-21	63.570	64.990	63.540	64.490	64.419	41
2026-04-20	63.530	64.720	62.510	64.310	64.240	1,135
2026-04-17	68.840	68.900	61.680	63.750	63.680	2,094
2026-04-16	65.360	67.990	64.740	67.990	67.916	3,583
2026-04-15	65.670	65.840	63.240	64.560	64.489	2,138
2026-04-14	68.220	69.060	63.812	63.812	63.742	3,003
2026-04-13	64.130	68.399	63.510	67.160	67.087	2,153
2026-04-10	61.500	63.600	61.500	63.390	63.321	388
2026-04-09	62.950	64.530	61.960	62.145	62.077	363
2026-04-08	62.800	63.500	57.970	63.340	63.271	3,621
2026-04-07	64.000	65.000	62.820	63.400	63.331	1,752
2026-04-02	64.500	64.500	62.420	63.633	63.563	306
2026-04-01	67.960	67.960	62.392	62.542	62.474	2,313
2026-03-31	63.260	67.755	63.000	65.980	65.908	934
2026-03-30	64.000	66.500	63.820	63.920	63.850	748
2026-03-27	63.000	63.920	61.000	62.795	62.726	1,790
2026-03-26	62.950	63.160	61.424	61.820	61.752	939
2026-03-25	60.670	62.950	58.590	62.400	62.332	646
2026-03-24	56.920	61.050	54.880	61.050	60.983	1,005
2026-03-23	55.930	57.480	55.460	57.110	57.048	282
2026-03-20	59.360	60.330	56.685	56.960	56.898	1,062
2026-03-19	59.430	60.000	57.820	60.000	59.934	578
2026-03-18	60.400	61.500	59.930	60.390	60.324	607
2026-03-17	59.250	60.510	56.000	60.510	60.444	1,281
2026-03-16	58.150	58.500	54.280	56.430	56.368	643
2026-03-13	61.950	61.950	57.640	57.700	57.637	11,159
2026-03-12	51.900	60.730	51.900	59.160	59.095	7,878
2026-03-11	50.230	52.410	50.230	51.180	51.124	66
2026-03-10	51.440	51.900	50.510	51.040	50.984	340
2026-03-09	47.010	51.060	47.010	51.060	51.004	640
2026-03-06	52.550	53.000	49.860	50.178	50.123	917
2026-03-05	51.500	55.940	51.500	54.150	54.091	2,560
2026-03-04	52.000	52.005	50.399	51.580	51.524	917
2026-03-03	49.700	51.010	47.010	51.010	50.954	1,325
2026-03-02	47.500	49.740	46.800	49.210	49.156	455
2026-02-27	48.770	49.440	47.750	49.440	49.386	275
2026-02-26	49.950	50.000	47.700	48.586	48.533	1,357
2026-02-25	54.480	54.480	49.141	49.290	49.236	818
2026-02-24	52.810	54.490	52.810	54.100	54.041	412
2026-02-23	54.000	54.170	52.301	52.410	52.353	246
2026-02-20	53.000	56.210	53.000	53.940	53.851	332
2026-02-19	55.410	55.410	52.970	54.890	54.799	297
2026-02-18	58.000	60.010	54.191	56.660	56.567	6,411
2026-02-17	58.800	58.800	55.300	56.155	56.062	8,096
2026-02-13	58.810	60.000	56.790	59.540	59.442	527
2026-02-12	60.780	61.880	57.896	58.293	58.197	673
2026-02-11	56.500	60.264	56.500	59.720	59.622	386
2026-02-10	54.630	58.500	54.630	58.370	58.274	971
2026-02-09	54.890	55.536	52.990	55.310	55.219	910
2026-02-06	52.250	54.460	52.140	54.414	54.324	492
2026-02-05	53.600	55.540	51.540	51.540	51.455	2,440
2026-02-04	49.990	53.260	48.760	51.262	51.178	1,011
2026-02-03	46.760	48.691	45.620	46.400	46.324	988
2026-02-02	44.000	45.983	44.000	45.983	45.907	431
2026-01-30	45.090	45.090	43.268	43.268	43.197	492
2026-01-29	45.600	46.500	44.437	45.154	45.080	382
2026-01-28	47.157	47.390	45.740	46.530	46.453	476
2026-01-27	47.120	48.720	46.801	46.970	46.893	1,496

← NewerPage 3 of 19 · 1,114 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.