Celanese Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 46.000 | 46.866 | 45.800 | 46.364 | 46.231 | 2,268 |
| 2025-05-01 | 44.550 | 45.338 | 44.080 | 44.830 | 44.702 | 544 |
| 2025-04-30 | 43.200 | 44.265 | 42.980 | 44.265 | 44.138 | 178 |
| 2025-04-29 | 43.930 | 44.120 | 43.930 | 44.010 | 43.884 | 239 |
| 2025-04-28 | 43.840 | 45.140 | 43.405 | 43.590 | 43.465 | 239 |
| 2025-04-25 | 42.760 | 43.295 | 42.621 | 42.878 | 42.725 | 1,049 |
| 2025-04-24 | 41.910 | 43.256 | 41.910 | 43.120 | 42.966 | 21 |
| 2025-04-23 | 44.540 | 45.400 | 41.925 | 41.925 | 41.776 | 639 |
| 2025-04-22 | 40.195 | 41.380 | 40.195 | 40.940 | 40.794 | 263 |
| 2025-04-17 | 38.000 | 39.650 | 38.000 | 39.650 | 39.509 | 1,569 |
| 2025-04-16 | 37.641 | 38.363 | 37.442 | 37.442 | 37.309 | 1,019 |
| 2025-04-15 | 39.200 | 39.200 | 38.170 | 38.170 | 38.034 | 444 |
| 2025-04-14 | 39.838 | 39.880 | 38.480 | 38.840 | 38.702 | 3,735 |
| 2025-04-11 | 37.000 | 38.310 | 36.823 | 38.310 | 38.174 | 4,514 |
| 2025-04-10 | 41.246 | 41.740 | 36.950 | 37.979 | 37.844 | 2,906 |
| 2025-04-09 | 36.810 | 43.630 | 36.300 | 42.815 | 42.662 | 1,808 |
| 2025-04-08 | 42.970 | 43.180 | 37.527 | 37.848 | 37.713 | 2,009 |
| 2025-04-07 | 40.100 | 40.872 | 36.826 | 40.664 | 40.520 | 4,139 |
| 2025-04-04 | 48.340 | 48.340 | 39.893 | 41.175 | 41.028 | 6,485 |
| 2025-04-03 | 53.360 | 54.220 | 47.895 | 48.086 | 47.915 | 1,930 |
| 2025-04-02 | 54.740 | 56.900 | 54.740 | 56.900 | 56.697 | 261 |
| 2025-04-01 | 56.340 | 56.640 | 54.990 | 55.920 | 55.721 | 182 |
| 2025-03-31 | 58.000 | 58.000 | 55.410 | 56.293 | 56.092 | 209 |
| 2025-03-28 | 58.450 | 58.450 | 57.500 | 57.606 | 57.401 | 202 |
| 2025-03-27 | 56.200 | 58.010 | 55.760 | 58.010 | 57.803 | 444 |
| 2025-03-26 | 60.150 | 60.150 | 58.000 | 58.528 | 58.319 | 155 |
| 2025-03-25 | 59.790 | 60.478 | 59.423 | 59.810 | 59.597 | 285 |
| 2025-03-24 | 58.360 | 59.400 | 57.830 | 58.500 | 58.292 | 353 |
| 2025-03-21 | 56.255 | 56.970 | 55.630 | 56.610 | 56.408 | 267 |
| 2025-03-20 | 55.705 | 56.930 | 55.480 | 56.566 | 56.364 | 473 |
| 2025-03-19 | 58.110 | 58.500 | 56.958 | 57.380 | 57.176 | 764 |
| 2025-03-18 | 57.060 | 57.945 | 56.930 | 57.945 | 57.739 | 1,106 |
| 2025-03-17 | 57.760 | 59.480 | 57.430 | 57.810 | 57.604 | 1,462 |
| 2025-03-14 | 53.985 | 57.060 | 53.985 | 57.060 | 56.857 | 2,221 |
| 2025-03-13 | 52.440 | 54.278 | 52.440 | 52.936 | 52.748 | 109 |
| 2025-03-12 | 54.360 | 54.670 | 52.885 | 53.010 | 52.821 | 297 |
| 2025-03-11 | 54.740 | 54.740 | 53.750 | 53.888 | 53.696 | 860 |
| 2025-03-10 | 55.391 | 56.560 | 53.910 | 54.065 | 53.872 | 1,895 |
| 2025-03-07 | 54.280 | 55.490 | 54.230 | 55.490 | 55.292 | 642 |
| 2025-03-06 | 55.000 | 55.570 | 54.150 | 55.385 | 55.188 | 848 |
| 2025-03-05 | 49.260 | 53.475 | 49.260 | 53.475 | 53.284 | 4,988 |
| 2025-03-04 | 47.000 | 48.650 | 46.030 | 48.620 | 48.447 | 7,432 |
| 2025-03-03 | 51.760 | 51.970 | 48.800 | 48.800 | 48.626 | 5,529 |
| 2025-02-28 | 50.690 | 51.551 | 49.490 | 51.001 | 50.820 | 862 |
| 2025-02-27 | 52.325 | 52.325 | 51.140 | 52.050 | 51.865 | 3,527 |
| 2025-02-26 | 55.010 | 55.232 | 53.360 | 53.360 | 53.170 | 6,131 |
| 2025-02-25 | 52.770 | 54.981 | 52.660 | 54.365 | 54.171 | 4,858 |
| 2025-02-24 | 52.850 | 52.890 | 50.896 | 52.890 | 52.672 | 10,084 |
| 2025-02-21 | 53.135 | 53.630 | 51.270 | 52.375 | 52.158 | 7,596 |
| 2025-02-20 | 54.540 | 54.900 | 51.595 | 52.545 | 52.328 | 12,257 |
| 2025-02-19 | 60.680 | 60.900 | 53.000 | 53.726 | 53.504 | 31,847 |
| 2025-02-18 | 68.510 | 70.145 | 68.510 | 69.372 | 69.086 | 20,128 |
| 2025-02-14 | 68.155 | 70.560 | 68.155 | 68.946 | 68.662 | 37,594 |
| 2025-02-13 | 66.260 | 66.620 | 65.680 | 66.055 | 65.782 | 546 |
| 2025-02-12 | 66.000 | 66.756 | 65.950 | 66.540 | 66.265 | 247 |
| 2025-02-11 | 66.710 | 67.770 | 65.840 | 67.000 | 66.723 | 116 |
| 2025-02-10 | 68.680 | 69.050 | 67.360 | 67.550 | 67.271 | 59 |
| 2025-02-07 | 68.900 | 69.650 | 67.920 | 68.510 | 68.227 | 354 |
| 2025-02-06 | 70.000 | 70.860 | 69.667 | 69.802 | 69.513 | 279 |
| 2025-02-05 | 71.080 | 71.230 | 70.000 | 70.470 | 70.179 | 110 |
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.