Celanese Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 69.120 | 71.142 | 69.120 | 71.060 | 70.767 | 441 |
| 2025-02-03 | 69.540 | 69.950 | 66.530 | 68.910 | 68.626 | 594 |
| 2025-01-31 | 71.510 | 72.580 | 71.510 | 71.855 | 71.559 | 33,129 |
| 2025-01-30 | 71.760 | 71.760 | 69.635 | 70.780 | 70.488 | 1,639 |
| 2025-01-29 | 71.381 | 72.195 | 70.965 | 71.250 | 70.956 | 637 |
| 2025-01-28 | 74.315 | 75.020 | 71.710 | 71.710 | 71.414 | 870 |
| 2025-01-27 | 75.120 | 75.690 | 74.010 | 74.052 | 73.746 | 100,667 |
| 2025-01-24 | 74.670 | 74.670 | 73.020 | 73.440 | 73.137 | 344 |
| 2025-01-23 | 72.895 | 73.800 | 72.810 | 73.800 | 73.495 | 180 |
| 2025-01-22 | 74.100 | 74.280 | 73.640 | 74.000 | 73.695 | 100 |
| 2025-01-21 | 71.670 | 74.600 | 71.670 | 74.272 | 73.966 | 1,232 |
| 2025-01-17 | 72.275 | 72.490 | 71.540 | 72.006 | 71.709 | 491 |
| 2025-01-16 | 70.690 | 71.194 | 70.655 | 70.795 | 70.503 | 198 |
| 2025-01-15 | 72.000 | 72.130 | 70.480 | 71.240 | 70.946 | 50,223 |
| 2025-01-14 | 70.415 | 71.962 | 70.250 | 71.065 | 70.772 | 1,792 |
| 2025-01-13 | 65.270 | 66.858 | 65.060 | 66.625 | 66.350 | 520 |
| 2025-01-10 | 64.640 | 65.025 | 63.740 | 64.990 | 64.722 | 643 |
| 2025-01-08 | 65.631 | 65.650 | 64.500 | 64.860 | 64.592 | 524 |
| 2025-01-07 | 66.790 | 67.400 | 66.449 | 67.000 | 66.723 | 961 |
| 2025-01-06 | 66.510 | 67.580 | 65.520 | 66.250 | 65.977 | 975 |
| 2025-01-03 | 68.950 | 68.960 | 67.240 | 67.280 | 67.002 | 512 |
| 2025-01-02 | 69.800 | 70.800 | 68.340 | 68.340 | 68.058 | 3,271 |
| 2024-12-31 | 69.420 | 69.500 | 68.669 | 68.955 | 68.671 | 1,016 |
| 2024-12-30 | 68.250 | 68.490 | 67.150 | 68.330 | 68.048 | 2,142 |
| 2024-12-27 | 68.870 | 70.070 | 68.870 | 68.950 | 68.665 | 140 |
| 2024-12-24 | 69.170 | 69.170 | 68.300 | 68.500 | 68.217 | 388 |
| 2024-12-23 | 68.850 | 69.500 | 68.390 | 69.040 | 68.755 | 277 |
| 2024-12-20 | 66.900 | 68.520 | 66.250 | 67.990 | 67.709 | 82 |
| 2024-12-19 | 68.220 | 68.450 | 67.370 | 67.662 | 67.382 | 815 |
| 2024-12-18 | 68.410 | 69.610 | 68.280 | 68.810 | 68.526 | 696 |
| 2024-12-17 | 68.040 | 68.620 | 67.910 | 68.390 | 68.108 | 635 |
| 2024-12-16 | 68.680 | 68.680 | 67.270 | 68.640 | 68.357 | 168 |
| 2024-12-13 | 68.100 | 68.120 | 67.170 | 68.120 | 67.839 | 400 |
| 2024-12-12 | 68.430 | 68.711 | 67.980 | 68.556 | 68.273 | 572 |
| 2024-12-11 | 68.794 | 69.610 | 67.730 | 68.300 | 68.018 | 2,419 |
| 2024-12-10 | 71.420 | 72.304 | 69.900 | 69.900 | 69.611 | 1,213 |
| 2024-12-09 | 71.200 | 75.200 | 71.200 | 74.625 | 74.317 | 1,701 |
| 2024-12-06 | 69.970 | 70.800 | 68.905 | 69.270 | 68.984 | 568 |
| 2024-12-05 | 71.000 | 71.420 | 69.280 | 70.168 | 69.879 | 1,490 |
| 2024-12-04 | 72.730 | 72.730 | 70.500 | 71.465 | 71.170 | 1,513 |
| 2024-12-03 | 74.550 | 74.550 | 72.280 | 72.820 | 72.519 | 155,890 |
| 2024-12-02 | 73.065 | 74.190 | 72.890 | 74.190 | 73.884 | 587 |
| 2024-11-29 | 72.800 | 74.051 | 72.520 | 73.210 | 72.908 | 1,025 |
| 2024-11-27 | 73.140 | 74.356 | 73.000 | 73.000 | 72.699 | 246 |
| 2024-11-26 | 75.840 | 75.920 | 72.980 | 73.299 | 72.997 | 1,260 |
| 2024-11-25 | 75.370 | 77.390 | 75.200 | 77.210 | 76.891 | 5,591 |
| 2024-11-22 | 75.043 | 76.076 | 74.720 | 75.643 | 75.330 | 7,515 |
| 2024-11-21 | 72.900 | 75.890 | 72.900 | 75.104 | 74.794 | 12,352 |
| 2024-11-20 | 75.540 | 75.540 | 71.470 | 71.970 | 71.673 | 622 |
| 2024-11-19 | 71.900 | 72.951 | 71.500 | 71.795 | 71.499 | 1,339 |
| 2024-11-18 | 73.805 | 74.320 | 72.930 | 73.100 | 72.798 | 603 |
| 2024-11-15 | 74.120 | 74.830 | 72.816 | 73.960 | 73.655 | 1,031 |
| 2024-11-14 | 74.300 | 74.730 | 72.990 | 74.645 | 74.337 | 930 |
| 2024-11-13 | 75.910 | 76.020 | 73.980 | 74.150 | 73.844 | 1,216 |
| 2024-11-12 | 77.415 | 78.000 | 75.465 | 75.465 | 75.153 | 1,380 |
| 2024-11-11 | 84.800 | 84.800 | 79.015 | 79.099 | 78.772 | 2,318 |
| 2024-11-08 | 89.300 | 89.300 | 85.168 | 85.710 | 85.356 | 1,938 |
| 2024-11-07 | 92.165 | 92.494 | 89.730 | 89.730 | 89.360 | 1,797 |
| 2024-11-06 | 92.000 | 93.180 | 91.604 | 92.014 | 91.634 | 3,234 |
| 2024-11-05 | 104.00 | 104.00 | 91.906 | 92.200 | 91.819 | 8,256 |
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.