Celanese Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	43.300	44.040	42.760	44.040	43.967	383
2025-10-24	42.700	43.080	42.303	42.620	42.520	256
2025-10-23	41.930	43.130	41.520	42.630	42.530	745
2025-10-22	41.240	42.170	40.765	40.765	40.669	64
2025-10-21	41.470	42.024	40.390	41.620	41.522	558
2025-10-20	40.600	41.510	39.960	41.090	40.993	257
2025-10-17	39.930	40.120	39.490	39.766	39.673	122
2025-10-16	40.300	40.800	39.920	40.245	40.150	411
2025-10-15	41.647	41.680	40.640	40.852	40.756	388
2025-10-14	40.000	40.700	38.480	40.590	40.495	1,257
2025-10-13	41.000	41.310	40.000	40.780	40.684	1,290
2025-10-10	42.410	42.600	39.270	39.426	39.333	986
2025-10-09	43.000	43.080	41.750	42.035	41.936	885
2025-10-08	43.250	43.750	42.660	42.810	42.709	119
2025-10-07	44.380	45.340	42.530	42.670	42.570	5,051
2025-10-06	44.440	45.180	44.250	44.780	44.675	368
2025-10-03	45.500	46.000	44.930	45.500	45.393	554
2025-10-02	43.540	45.310	43.310	45.162	45.056	1,447
2025-10-01	41.750	42.845	41.660	41.830	41.732	318
2025-09-30	40.880	41.210	40.570	41.080	40.983	55
2025-09-29	41.010	41.820	40.240	40.874	40.778	2,296
2025-09-26	40.100	41.400	39.600	41.400	41.303	789
2025-09-25	41.660	41.690	40.400	40.400	40.305	2,527
2025-09-24	42.860	43.134	42.320	42.480	42.380	1,936
2025-09-23	44.340	44.340	42.632	42.632	42.532	3,383
2025-09-22	44.390	44.500	43.364	43.624	43.522	1,124
2025-09-19	45.310	45.450	44.240	44.559	44.455	1,206
2025-09-18	45.980	46.340	45.395	45.482	45.375	581
2025-09-17	45.650	47.440	45.400	47.440	47.328	771
2025-09-16	45.536	45.870	44.800	45.300	45.193	232
2025-09-15	46.160	46.800	45.000	45.000	44.894	1,462
2025-09-12	45.580	46.960	45.580	46.274	46.165	290
2025-09-11	43.872	46.341	43.870	46.341	46.232	665
2025-09-10	44.995	45.530	44.020	44.430	44.326	389
2025-09-09	46.285	46.370	44.550	44.760	44.655	645
2025-09-08	47.515	47.870	45.800	46.310	46.201	1,021
2025-09-05	47.290	49.085	46.340	48.470	48.356	423
2025-09-04	43.970	45.830	43.840	45.730	45.622	391
2025-09-03	46.010	46.160	44.360	44.911	44.806	203
2025-09-02	46.350	46.990	45.000	45.363	45.257	437
2025-08-29	47.697	47.880	47.000	47.470	47.358	51
2025-08-28	47.840	47.840	46.490	46.707	46.597	218
2025-08-27	46.160	47.670	46.160	46.950	46.840	205
2025-08-26	47.280	47.780	46.790	47.490	47.378	373
2025-08-22	45.550	48.620	44.290	48.368	48.255	887
2025-08-21	44.750	45.190	44.070	44.690	44.585	1,250
2025-08-20	45.240	45.800	44.870	45.255	45.149	374
2025-08-19	44.674	45.840	44.170	44.797	44.691	2,217
2025-08-18	42.060	44.175	42.000	43.828	43.725	859
2025-08-15	42.860	43.000	42.340	42.405	42.305	408
2025-08-14	40.800	41.990	40.235	41.930	41.831	3,249
2025-08-13	41.350	43.316	41.050	42.355	42.255	8,210
2025-08-12	40.500	42.730	37.155	41.587	41.489	23,428
2025-08-11	48.370	48.600	46.000	47.445	47.333	1,325
2025-08-08	48.585	48.970	47.800	47.800	47.688	124
2025-08-07	49.320	50.280	48.530	48.680	48.566	45
2025-08-06	49.430	49.970	48.000	48.000	47.887	234
2025-08-05	49.000	49.630	48.345	49.630	49.513	239
2025-08-04	50.490	50.740	47.883	48.490	48.376	888
2025-08-01	51.160	51.160	47.041	48.586	48.472	1,099

← NewerPage 5 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.