Celanese Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 48.190 | 48.190 | 46.260 | 47.750 | 47.750 | 2,606 |
| 2026-10-15 | 45.260 | 46.810 | 44.920 | 46.429 | 46.429 | 444 |
| 2026-10-14 | 44.990 | 46.100 | 44.990 | 45.370 | 45.370 | 943 |
| 2026-10-13 | 44.560 | 44.560 | 43.670 | 44.300 | 44.300 | 569 |
| 2026-10-12 | 44.870 | 45.360 | 44.375 | 44.800 | 44.800 | 31 |
| 2026-10-09 | 45.490 | 45.650 | 45.170 | 45.300 | 45.300 | 257 |
| 2026-10-08 | 44.360 | 45.030 | 44.000 | 45.030 | 45.030 | 388 |
| 2026-10-07 | 44.500 | 44.880 | 43.690 | 44.050 | 44.050 | 859 |
| 2026-10-06 | 45.510 | 45.710 | 45.410 | 45.430 | 45.430 | 121 |
| 2026-10-05 | 43.830 | 45.945 | 43.760 | 45.945 | 45.945 | 1,530 |
| 2026-10-02 | 44.970 | 45.060 | 43.390 | 44.750 | 44.750 | 588 |
| 2026-10-01 | 44.360 | 44.570 | 42.220 | 44.000 | 44.000 | 1,178 |
| 2026-09-30 | 44.500 | 45.050 | 44.500 | 44.800 | 44.800 | 426 |
| 2026-09-29 | 45.060 | 45.270 | 44.640 | 45.130 | 45.130 | 1,178 |
| 2026-09-28 | 46.540 | 47.830 | 46.240 | 46.630 | 46.630 | 547 |
| 2026-09-25 | 47.550 | 48.640 | 46.705 | 46.705 | 46.705 | 687 |
| 2026-09-24 | 48.355 | 49.220 | 47.500 | 47.830 | 47.830 | 409 |
| 2026-09-23 | 48.362 | 49.650 | 48.150 | 49.505 | 49.505 | 3,303 |
| 2026-09-22 | 44.500 | 48.820 | 44.355 | 47.820 | 47.820 | 2,745 |
| 2026-09-21 | 45.700 | 46.100 | 45.045 | 45.720 | 45.720 | 1,551 |
| 2026-09-18 | 46.800 | 47.270 | 44.680 | 45.140 | 45.140 | 1,200 |
| 2026-09-17 | 47.690 | 47.880 | 46.460 | 47.000 | 47.000 | 291 |
| 2026-09-16 | 47.250 | 47.644 | 45.810 | 47.227 | 47.227 | 1,113 |
| 2026-09-15 | 45.920 | 46.700 | 44.490 | 46.700 | 46.700 | 753 |
| 2026-09-14 | 45.657 | 46.460 | 44.764 | 45.050 | 45.050 | 659 |
| 2026-09-11 | 45.500 | 46.900 | 45.500 | 46.860 | 46.860 | 702 |
| 2026-09-10 | 45.800 | 46.327 | 45.150 | 46.327 | 46.327 | 596 |
| 2026-09-09 | 45.230 | 45.250 | 44.117 | 44.303 | 44.303 | 1,530 |
| 2026-09-08 | 46.000 | 46.000 | 44.300 | 44.390 | 44.390 | 1,071 |
| 2026-09-04 | 45.450 | 45.720 | 44.860 | 45.250 | 45.250 | 235 |
| 2026-09-03 | 47.328 | 47.720 | 45.560 | 45.693 | 45.693 | 419 |
| 2026-09-02 | 43.613 | 46.820 | 43.613 | 46.520 | 46.520 | 835 |
| 2026-09-01 | 45.940 | 46.150 | 44.200 | 44.610 | 44.610 | 509 |
| 2026-08-28 | 45.500 | 45.660 | 44.120 | 44.330 | 44.330 | 77 |
| 2026-08-27 | 45.810 | 45.810 | 44.100 | 44.600 | 44.600 | 173 |
| 2026-08-26 | 44.880 | 45.100 | 44.100 | 44.537 | 44.537 | 194 |
| 2026-08-25 | 45.980 | 46.350 | 43.846 | 44.586 | 44.586 | 368 |
| 2026-08-24 | 48.000 | 48.000 | 45.110 | 45.250 | 45.250 | 1,592 |
| 2026-08-21 | 47.040 | 47.850 | 46.950 | 47.200 | 47.200 | 1,764 |
| 2026-08-20 | 47.000 | 47.660 | 45.100 | 47.190 | 47.190 | 759 |
| 2026-08-19 | 44.640 | 46.730 | 44.640 | 46.280 | 46.280 | 643 |
| 2026-08-18 | 46.090 | 46.100 | 44.530 | 44.570 | 44.570 | 232 |
| 2026-08-17 | 45.930 | 45.930 | 44.190 | 44.590 | 44.590 | 316 |
| 2026-08-14 | 45.400 | 45.670 | 43.830 | 45.340 | 45.340 | 453 |
| 2026-08-13 | 42.630 | 43.960 | 42.630 | 43.900 | 43.900 | 228 |
| 2026-08-12 | 44.975 | 45.080 | 43.190 | 43.400 | 43.400 | 607 |
| 2026-08-11 | 45.200 | 46.160 | 44.310 | 44.920 | 44.920 | 178 |
| 2026-08-10 | 44.900 | 45.050 | 43.600 | 43.830 | 43.830 | 191 |
| 2026-08-07 | 44.400 | 45.230 | 43.640 | 44.500 | 44.500 | 115 |
| 2026-08-06 | 42.740 | 45.390 | 42.740 | 44.510 | 44.510 | 722 |
| 2026-08-05 | 46.000 | 46.050 | 41.160 | 42.310 | 42.310 | 3,820 |
| 2026-08-04 | 45.500 | 45.500 | 42.700 | 45.100 | 45.100 | 277 |
| 2026-08-03 | 44.750 | 45.620 | 43.500 | 44.230 | 44.230 | 391 |
| 2026-07-31 | 45.400 | 45.480 | 42.760 | 43.370 | 43.370 | 1,163 |
| 2026-07-30 | 44.145 | 44.900 | 43.870 | 44.460 | 44.460 | 85 |
| 2026-07-29 | 44.800 | 44.820 | 43.180 | 43.520 | 43.520 | 877 |
| 2026-07-28 | 44.600 | 45.420 | 43.810 | 44.198 | 44.198 | 697 |
| 2026-07-27 | 45.300 | 46.770 | 44.660 | 44.930 | 44.930 | 307 |
| 2026-07-24 | 48.320 | 48.320 | 46.390 | 47.120 | 47.090 | 18 |
| 2026-07-23 | 48.760 | 49.200 | 47.009 | 47.009 | 46.979 | 344 |
Page 1 of 5 · 242 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.