Celanese Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	48.200	48.410	47.054	47.250	47.172	228
2026-01-23	48.000	48.000	46.910	47.804	47.725	343
2026-01-22	48.470	48.530	47.297	47.590	47.512	2,266
2026-01-21	45.700	47.350	44.640	46.000	45.924	2,045
2026-01-20	44.950	46.180	43.970	44.000	43.927	1,267
2026-01-16	46.970	46.970	46.220	46.615	46.538	249
2026-01-15	47.350	47.960	46.567	46.774	46.697	990
2026-01-14	45.867	47.380	44.820	46.791	46.714	409
2026-01-13	45.650	46.640	44.763	45.930	45.854	888
2026-01-12	45.540	46.270	45.030	46.050	45.974	295
2026-01-09	44.130	45.720	43.910	45.610	45.535	370
2026-01-08	41.999	45.070	41.999	45.070	44.996	369
2026-01-07	45.900	45.900	42.400	42.400	42.330	1,313
2026-01-06	42.415	44.700	42.250	44.350	44.277	789
2026-01-05	42.220	43.320	42.010	42.935	42.864	135
2026-01-02	42.219	42.616	41.480	42.305	42.235	607
2025-12-31	42.750	42.750	42.140	42.262	42.193	526
2025-12-30	42.910	43.100	42.350	42.786	42.715	16,241
2025-12-29	42.225	42.225	41.441	42.054	41.985	1,524
2025-12-24	41.250	42.420	41.250	41.860	41.791	116
2025-12-23	41.990	42.400	41.470	41.555	41.486	118
2025-12-22	42.480	43.200	42.200	42.608	42.538	227
2025-12-19	43.180	43.190	42.250	42.612	42.542	78
2025-12-18	41.340	43.380	41.117	43.225	43.154	381
2025-12-17	40.680	42.329	40.680	41.730	41.661	270
2025-12-16	42.060	42.483	40.760	40.760	40.693	1,629
2025-12-15	44.000	44.500	42.540	42.850	42.779	2,153
2025-12-12	43.140	45.030	43.060	43.450	43.378	2,027
2025-12-11	43.120	43.601	42.500	42.590	42.520	182
2025-12-10	40.390	42.000	40.050	42.000	41.931	946
2025-12-09	39.610	41.890	39.610	40.870	40.803	700
2025-12-08	41.490	41.490	39.568	39.735	39.669	385
2025-12-05	39.920	41.480	39.580	40.940	40.873	244
2025-12-04	40.800	40.800	40.312	40.312	40.245	292
2025-12-03	41.140	42.090	41.140	41.990	41.921	15
2025-12-02	41.500	41.500	40.400	40.760	40.693	813
2025-12-01	41.400	42.810	41.240	42.369	42.299	846
2025-11-28	40.624	42.025	40.570	41.960	41.891	454
2025-11-26	39.300	40.580	39.300	40.580	40.513	451
2025-11-25	39.210	40.400	38.470	40.060	39.994	720
2025-11-24	37.599	38.469	37.310	38.170	38.107	240
2025-11-21	36.625	38.800	35.330	37.970	37.907	722
2025-11-20	36.530	37.190	36.000	36.000	35.941	622
2025-11-19	35.720	36.744	35.540	36.455	36.395	1,913
2025-11-18	36.750	36.750	35.180	36.085	36.026	1,393
2025-11-17	38.710	38.710	37.460	37.570	37.508	806
2025-11-14	38.710	39.800	38.260	38.511	38.448	405
2025-11-13	39.000	39.990	38.520	39.700	39.635	239
2025-11-12	41.290	41.670	39.660	39.660	39.595	224
2025-11-11	41.590	42.725	40.970	41.670	41.601	208
2025-11-10	41.450	42.275	40.670	41.948	41.879	1,405
2025-11-07	39.000	41.640	38.780	41.640	41.571	5,356
2025-11-06	37.640	37.640	36.024	36.280	36.220	1,843
2025-11-05	38.000	38.000	36.440	37.442	37.380	428
2025-11-04	36.480	37.140	35.800	37.140	37.079	859
2025-11-03	37.400	38.190	37.040	37.140	37.079	20,525
2025-10-31	38.400	38.734	37.540	38.604	38.540	1,423
2025-10-30	38.730	39.410	38.160	38.340	38.277	1,645
2025-10-29	40.850	42.360	39.970	40.000	39.934	1,128
2025-10-28	43.520	43.630	41.420	41.516	41.447	1,171

← NewerPage 4 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.