Celanese Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	351.40	351.40	351.40	351.40	349.12	5
2024-08-19	352.45	352.45	352.45	352.45	350.16	3
2024-08-16	353.60	353.60	353.60	353.60	351.30	0
2024-08-15	353.60	353.60	353.60	353.60	351.30	4
2024-08-14	345.10	345.10	345.10	345.10	342.86	1
2024-08-13	346.12	346.12	346.12	346.12	343.87	3
2024-08-12	342.19	342.19	342.19	342.19	339.97	5
2024-08-09	350.70	350.70	350.70	350.70	348.42	3
2024-08-08	353.85	353.85	353.85	353.85	351.55	3
2024-08-07	362.62	362.62	362.62	362.62	360.27	0
2024-08-06	361.80	362.88	361.80	362.62	360.27	106
2024-08-05	364.80	364.80	361.38	361.38	359.03	2
2024-08-02	377.60	377.60	377.60	377.60	375.15	1
2024-08-01	392.00	392.00	392.00	392.00	389.45	6
2024-07-31	394.15	394.15	394.15	394.15	391.59	0
2024-07-30	394.15	394.15	394.15	394.15	391.59	0
2024-07-29	394.15	394.15	394.15	394.15	391.59	2
2024-07-26	391.67	391.67	391.67	391.67	389.13	2
2024-07-25	396.72	396.72	396.72	396.72	392.85	1
2024-07-24	385.32	385.32	385.32	385.32	381.56	3
2024-07-23	388.93	388.93	388.93	388.93	385.14	19
2024-07-22	389.12	389.12	389.12	389.12	385.33	2
2024-07-19	387.60	387.60	387.60	387.60	383.82	1
2024-07-18	400.40	403.02	400.40	403.02	399.09	9
2024-07-17	402.48	402.48	402.48	402.48	398.56	3
2024-07-16	390.00	402.48	390.00	402.48	398.56	3
2024-07-15	390.78	390.78	390.00	390.00	386.20	16
2024-07-12	379.60	379.60	379.60	379.60	375.90	0
2024-07-11	379.60	379.60	379.60	379.60	375.90	18
2024-07-10	362.52	362.75	362.52	362.75	359.21	203
2024-07-09	357.05	357.05	357.05	357.05	353.57	5
2024-07-08	365.76	365.76	365.76	365.76	362.20	1
2024-07-05	363.34	363.34	361.49	361.49	357.97	161
2024-07-04	378.86	378.86	378.86	378.86	375.17	0
2024-07-03	378.86	378.86	378.86	378.86	375.17	4
2024-07-02	370.50	370.50	370.50	370.50	366.89	0
2024-07-01	370.50	370.50	370.50	370.50	366.89	3
2024-06-28	375.82	375.82	375.82	375.82	372.16	4
2024-06-27	375.06	375.06	375.06	375.06	371.40	6
2024-06-26	377.40	377.40	377.40	377.40	373.72	3
2024-06-25	365.56	365.56	365.56	365.56	362.00	2
2024-06-24	375.55	375.55	375.55	375.55	371.89	6
2024-06-21	375.11	375.11	375.11	375.11	371.45	0
2024-06-20	375.11	375.11	375.11	375.11	371.45	1
2024-06-19	376.58	376.58	376.58	376.58	372.91	0
2024-06-18	376.58	376.58	376.58	376.58	372.91	9
2024-06-17	378.14	378.14	378.14	378.14	374.45	9
2024-06-14	377.52	377.52	377.52	377.52	373.84	51
2024-06-13	389.95	389.95	389.95	389.95	386.15	1
2024-06-12	391.21	391.21	391.21	391.21	387.40	1
2024-06-11	386.10	386.10	386.10	386.10	382.34	0
2024-06-10	386.10	386.10	386.10	386.10	382.34	2
2024-06-07	385.71	387.27	385.71	387.27	383.50	54
2024-06-06	385.12	387.27	385.12	387.27	383.50	6
2024-06-05	389.80	389.80	389.80	389.80	386.00	2
2024-06-04	384.18	384.18	384.18	384.18	380.44	1
2024-06-03	384.42	384.42	384.42	384.42	380.67	1
2024-05-31	393.90	395.13	393.90	395.13	391.28	54
2024-05-29	384.54	384.54	384.54	384.54	380.79	2
2024-05-28	393.20	393.20	392.00	392.00	388.18	42

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.0520 USD
2026-04-23	0.0497 USD
2026-02-20	0.0524 USD
2025-10-24	0.0536 USD
2025-07-25	0.0548 USD
2025-04-24	0.0571 USD
2025-02-21	0.0591 USD
2024-10-28	1.3703 USD
2024-07-26	1.2990 USD
2024-04-25	1.2157 USD
2024-02-16	1.1694 USD
2023-10-26	1.1524 USD
2023-07-27	1.1792 USD
2023-04-26	1.1628 USD
2023-02-15	1.2164 USD
2022-10-28	1.8619 USD
2022-10-27	1.2594 USD
2022-07-22	1.7414 USD
2022-07-21	1.1779 USD
2022-04-27	1.7364 USD
2022-04-26	1.1745 USD
2022-02-18	1.7030 USD
2022-02-17	1.1519 USD
2021-10-29	1.8894 USD
2021-10-28	1.2646 USD
2021-07-23	1.7752 USD
2021-07-22	1.2008 USD
2021-04-23	1.7815 USD
2021-04-22	1.2051 USD
2021-02-05	1.2459 USD
2020-10-23	1.1340 USD
2020-07-24	1.6717 USD
2020-07-23	1.1190 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.