Celanese Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	124.81	126.22	124.35	124.35	123.83	10,209
2024-11-01	126.05	126.39	125.08	125.24	124.72	380
2024-10-31	126.73	126.85	125.94	126.24	125.72	137
2024-10-30	125.89	125.89	125.89	125.89	125.37	24
2024-10-29	128.09	129.76	127.58	127.58	126.36	31
2024-10-28	129.02	130.51	129.02	129.64	128.40	6
2024-10-25	129.53	130.65	129.23	129.23	127.99	72
2024-10-24	128.21	130.95	127.73	128.90	127.66	557
2024-10-23	130.28	130.74	128.16	128.16	126.93	1,027
2024-10-22	132.50	132.50	131.01	131.75	130.49	296
2024-10-21	135.99	135.99	132.67	133.18	131.90	31
2024-10-18	135.66	136.99	134.70	135.68	134.38	140
2024-10-17	134.80	136.20	133.57	133.69	132.40	1,105
2024-10-16	135.38	136.47	135.38	135.43	134.13	429
2024-10-15	133.71	136.06	133.71	135.13	133.83	392
2024-10-14	135.15	137.47	134.17	135.40	134.10	52
2024-10-11	135.27	136.94	134.96	136.43	135.12	255
2024-10-10	133.51	135.25	132.94	134.62	133.33	238
2024-10-09	129.18	133.36	129.18	133.09	131.81	84
2024-10-08	130.10	131.77	130.01	130.87	129.61	1,052
2024-10-07	133.63	136.09	133.63	135.19	133.89	414
2024-10-04	136.52	136.91	135.75	136.57	135.26	53
2024-10-03	133.27	133.32	131.28	133.32	132.04	25
2024-10-02	134.41	134.75	134.41	134.75	133.46	30
2024-10-01	135.47	135.47	133.10	134.77	133.48	449
2024-09-30	138.09	138.09	135.59	135.59	134.29	408
2024-09-27	143.00	143.00	139.72	139.72	138.38	187
2024-09-26	134.31	139.58	134.31	138.70	137.37	327
2024-09-25	132.60	132.60	130.45	130.52	129.27	74
2024-09-24	131.01	133.12	131.01	132.19	130.92	278
2024-09-23	126.73	127.43	125.61	127.36	126.14	36
2024-09-20	127.68	127.84	126.90	126.90	125.68	80
2024-09-19	128.91	131.27	128.91	130.28	129.03	175
2024-09-18	126.40	127.75	125.64	127.75	126.52	233
2024-09-17	124.77	126.65	124.77	126.20	124.99	22
2024-09-16	124.56	124.56	122.98	123.82	122.63	5
2024-09-13	119.49	123.00	119.49	122.84	121.66	27
2024-09-12	121.18	121.18	119.34	119.81	118.66	139
2024-09-11	118.36	118.36	116.97	117.54	116.42	301
2024-09-10	121.37	121.37	118.54	118.71	117.57	62
2024-09-09	121.17	121.56	120.94	120.94	119.78	17
2024-09-06	121.17	121.84	119.87	120.70	119.54	252
2024-09-05	124.17	124.31	121.32	122.15	120.98	2,911
2024-09-04	125.50	125.84	124.99	124.99	123.79	43
2024-09-03	129.75	129.75	126.69	126.69	125.47	296
2024-08-30	131.59	131.61	128.83	128.83	127.59	55
2024-08-29	130.54	131.31	128.85	131.31	130.05	161
2024-08-28	129.66	130.76	129.66	130.03	128.78	265
2024-08-27	130.44	131.37	130.44	130.80	129.55	4
2024-08-23	130.90	133.23	130.90	132.07	130.80	3
2024-08-22	129.47	130.00	129.47	130.00	128.75	24
2024-08-21	130.43	130.94	129.88	130.12	128.87	812
2024-08-20	129.99	129.99	129.99	129.99	128.74	1
2024-08-19	129.61	129.84	129.07	129.84	128.59	21
2024-08-16	129.33	129.64	128.15	128.89	127.65	630
2024-08-15	128.86	129.98	128.86	129.69	128.45	129
2024-08-14	128.05	128.05	125.50	125.72	124.51	118
2024-08-13	125.11	126.73	125.11	126.64	125.43	39
2024-08-12	127.75	127.75	124.68	124.68	123.48	258
2024-08-09	126.29	127.14	124.89	126.35	125.14	55

← NewerPage 9 of 19 · 1,114 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.