Celanese Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	393.00	393.00	391.00	391.00	387.19	60
2024-05-24	393.33	393.33	393.33	393.33	389.50	0
2024-05-23	393.33	393.33	393.33	393.33	389.50	0
2024-05-22	393.33	393.33	393.33	393.33	389.50	1
2024-05-21	400.40	400.40	400.40	400.40	396.50	0
2024-05-20	400.40	400.40	400.40	400.40	396.50	1
2024-05-17	401.60	401.60	401.60	401.60	397.69	2
2024-05-16	411.23	411.23	411.23	411.23	407.22	0
2024-05-15	411.23	411.23	411.23	411.23	407.22	0
2024-05-14	411.23	411.23	411.23	411.23	407.22	2
2024-05-13	414.00	414.00	414.00	414.00	409.96	1
2024-05-10	407.82	407.82	407.82	407.82	403.85	1
2024-05-09	417.48	417.48	417.48	417.48	413.41	5
2024-05-08	414.51	414.51	414.51	414.51	410.47	1
2024-05-07	412.80	412.80	410.00	410.00	406.00	3
2024-05-06	402.40	402.40	402.40	402.40	398.48	3
2024-05-03	399.60	399.60	399.60	399.60	395.71	1
2024-05-02	401.20	401.20	401.20	401.20	397.29	3
2024-04-30	398.80	398.80	398.80	398.80	394.91	4
2024-04-29	403.20	403.20	401.60	401.60	397.69	83
2024-04-26	398.70	398.70	398.70	398.70	394.81	2
2024-04-25	399.41	399.41	396.40	396.40	392.54	21
2024-04-24	398.40	398.40	397.33	397.33	392.25	203
2024-04-23	402.00	402.00	402.00	402.00	396.86	4
2024-04-22	401.20	401.20	401.20	401.20	396.07	2
2024-04-19	403.03	403.03	403.03	403.03	397.88	3
2024-04-18	402.80	402.80	402.80	402.80	397.65	1
2024-04-17	407.22	407.22	407.22	407.22	402.02	0
2024-04-16	407.22	407.22	407.22	407.22	402.02	5
2024-04-15	400.80	400.80	400.80	400.80	395.68	2
2024-04-12	396.88	396.88	396.88	396.88	391.81	1
2024-04-11	412.00	412.00	412.00	412.00	406.74	2
2024-04-10	403.62	403.62	403.62	403.62	398.46	3
2024-04-09	415.56	417.79	415.33	417.79	412.45	302
2024-04-08	414.25	415.19	414.25	415.19	409.89	201
2024-04-05	411.29	411.29	411.29	411.29	406.04	2
2024-04-04	413.66	413.66	413.66	413.66	408.37	1
2024-04-03	430.86	430.86	430.86	430.86	425.36	5
2024-04-02	426.56	429.57	426.13	429.57	424.08	107
2024-04-01	434.16	434.16	434.16	434.16	428.61	1
2024-03-28	432.18	432.18	432.18	432.18	426.66	1
2024-03-27	420.66	420.66	420.66	420.66	415.29	4
2024-03-26	419.84	419.84	419.84	419.84	414.48	0
2024-03-25	419.84	419.84	419.84	419.84	414.48	100
2024-03-22	417.90	417.90	417.90	417.90	412.56	70
2024-03-21	415.33	415.33	415.33	415.33	410.02	3
2024-03-20	410.82	412.79	410.82	412.79	407.52	55
2024-03-19	410.41	410.41	410.41	410.41	405.17	50
2024-03-18	407.20	407.20	407.20	407.20	402.00	1
2024-03-15	398.19	398.19	398.19	398.19	393.10	1
2024-03-14	391.95	391.95	391.95	391.95	386.94	2
2024-03-13	392.34	392.34	392.34	392.34	387.33	1
2024-03-12	391.17	391.17	391.17	391.17	386.17	1
2024-03-11	386.10	391.00	386.10	391.00	386.00	101
2024-03-08	386.10	386.10	386.10	386.10	381.17	1
2024-03-07	375.44	375.44	375.44	375.44	370.64	0
2024-03-06	375.44	375.44	375.44	375.44	370.64	3
2024-03-05	380.32	380.32	380.32	380.32	375.46	0
2024-03-04	380.32	380.32	380.32	380.32	375.46	0
2024-03-01	380.32	380.32	380.32	380.32	375.46	1

← NewerPage 11 of 21 · 1,252 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.