Celanese Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	53.485	53.530	52.380	52.430	52.307	499
2025-07-30	56.760	56.960	54.991	56.030	55.898	180
2025-07-29	58.080	58.080	56.895	56.900	56.766	37
2025-07-28	58.490	58.820	57.400	57.945	57.809	85
2025-07-25	57.620	58.370	57.620	58.310	58.143	175
2025-07-24	60.070	60.070	56.948	56.948	56.785	801
2025-07-23	60.000	60.670	60.000	60.670	60.496	53
2025-07-22	59.295	59.295	58.010	58.213	58.046	67
2025-07-21	57.610	59.160	57.450	58.790	58.622	504
2025-07-18	59.430	59.430	57.122	57.122	56.958	81
2025-07-17	57.715	58.583	57.573	58.583	58.415	38
2025-07-16	57.510	57.950	55.488	56.242	56.081	481
2025-07-15	60.110	60.600	58.434	58.492	58.325	199
2025-07-14	61.030	61.030	58.785	59.460	59.290	123
2025-07-11	61.310	62.640	59.950	60.730	60.556	182
2025-07-10	61.496	63.270	60.780	62.448	62.269	123
2025-07-09	61.000	61.260	60.370	60.489	60.315	137
2025-07-08	58.510	62.010	58.510	60.780	60.606	597
2025-07-07	59.970	60.280	58.960	58.960	58.791	303
2025-07-03	60.740	61.010	60.690	60.881	60.707	148
2025-07-02	59.335	60.284	58.130	59.885	59.713	21,886
2025-07-01	56.896	59.690	55.700	58.590	58.422	239
2025-06-30	56.140	56.320	55.390	55.540	55.381	600
2025-06-27	56.860	57.727	56.400	56.612	56.450	226
2025-06-26	56.000	57.079	54.620	56.890	56.727	146
2025-06-25	55.320	55.600	54.850	55.297	55.138	546
2025-06-24	55.490	56.670	55.490	55.887	55.727	445
2025-06-23	52.190	54.065	51.800	54.065	53.910	340
2025-06-20	53.770	54.530	53.330	53.870	53.716	94
2025-06-18	54.490	55.033	53.950	55.033	54.876	61
2025-06-17	55.640	56.030	54.760	55.100	54.942	217
2025-06-16	55.649	55.701	54.750	55.701	55.541	368
2025-06-13	57.420	57.600	54.190	55.280	55.122	1,019
2025-06-12	57.800	57.800	56.250	57.278	57.114	259
2025-06-11	59.450	60.350	58.260	58.530	58.362	350
2025-06-10	57.510	59.500	57.510	59.500	59.330	629
2025-06-09	56.420	58.055	56.020	58.055	57.889	832
2025-06-06	54.966	55.730	54.740	55.106	54.949	163
2025-06-05	54.865	55.500	54.230	54.800	54.643	399
2025-06-04	54.000	54.930	53.910	54.730	54.573	382
2025-06-03	52.400	54.400	52.000	53.920	53.766	1,075
2025-06-02	52.810	52.960	51.500	51.620	51.472	733
2025-05-30	53.590	53.680	52.480	52.510	52.360	458
2025-05-29	55.204	55.206	53.474	54.379	54.223	559
2025-05-28	54.881	54.881	54.010	54.340	54.184	262
2025-05-27	53.780	55.600	53.440	55.565	55.406	434
2025-05-23	52.720	52.720	51.460	52.360	52.210	151
2025-05-22	52.660	53.380	52.000	53.380	53.227	134
2025-05-21	52.950	53.530	52.580	52.580	52.429	48
2025-05-20	53.013	54.250	52.340	54.095	53.940	325
2025-05-19	52.170	52.350	51.500	51.610	51.462	338
2025-05-16	52.470	53.250	52.350	53.250	53.097	61
2025-05-15	51.950	52.079	50.605	52.079	51.930	145
2025-05-14	53.470	53.470	52.123	52.123	51.973	1,091
2025-05-13	54.560	54.673	53.579	53.579	53.426	540
2025-05-12	52.660	57.525	52.300	55.980	55.820	999
2025-05-09	52.400	53.141	51.658	51.658	51.510	563
2025-05-08	49.432	51.555	49.432	51.397	51.250	1,151
2025-05-07	48.670	49.585	47.936	47.936	47.799	495
2025-05-06	47.620	49.510	46.800	48.620	48.481	5,264

← NewerPage 6 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.