Celanese Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	376.43	376.43	376.43	376.43	371.62	1
2024-02-28	373.33	373.33	373.33	373.33	368.56	2
2024-02-27	370.00	370.00	370.00	370.00	365.27	2
2024-02-26	372.96	372.96	372.96	372.96	368.19	0
2024-02-23	372.96	372.96	372.96	372.96	368.19	2
2024-02-22	368.52	368.52	368.52	368.52	363.81	1
2024-02-21	370.91	370.91	370.91	370.91	366.17	3
2024-02-20	376.05	376.05	376.05	376.05	371.25	0
2024-02-19	376.05	376.05	376.05	376.05	371.25	0
2024-02-16	376.05	376.05	376.05	376.05	371.25	0
2024-02-15	378.27	378.27	376.05	376.05	370.09	34
2024-02-14	371.08	371.08	371.08	371.08	365.20	3
2024-02-09	368.89	368.89	368.89	368.89	363.04	1
2024-02-08	371.11	371.11	371.11	371.11	365.23	1
2024-02-07	366.12	366.12	366.12	366.12	360.32	0
2024-02-06	371.16	371.16	366.12	366.12	360.32	31
2024-02-05	363.24	363.24	363.24	363.24	357.48	0
2024-02-02	363.24	363.24	363.24	363.24	357.48	2
2024-02-01	362.52	362.88	362.52	362.88	357.13	51
2024-01-31	368.15	368.15	365.83	365.83	360.03	21
2024-01-30	373.70	373.70	373.70	373.70	367.78	2
2024-01-29	361.44	361.44	361.44	361.44	355.71	3
2024-01-26	358.84	358.84	358.84	358.84	353.15	1
2024-01-25	354.90	354.90	354.90	354.90	349.28	10
2024-01-24	364.68	364.68	364.68	364.68	358.90	0
2024-01-23	364.68	364.68	364.68	364.68	358.90	2
2024-01-22	361.69	363.60	361.69	363.60	357.84	3
2024-01-19	353.52	353.52	353.52	353.52	347.92	0
2024-01-18	353.52	353.52	353.52	353.52	347.92	0
2024-01-17	353.52	353.52	353.52	353.52	347.92	0
2024-01-16	353.52	353.52	353.52	353.52	347.92	4
2024-01-15	360.40	360.40	360.40	360.40	354.69	0
2024-01-12	360.40	360.40	360.40	360.40	354.69	1
2024-01-11	358.20	361.41	358.20	361.41	355.68	21
2024-01-10	360.72	360.72	360.72	360.72	355.00	0
2024-01-09	360.72	360.72	360.72	360.72	355.00	1
2024-01-08	366.30	366.30	366.30	366.30	360.50	0
2024-01-05	366.30	366.30	366.30	366.30	360.50	2
2024-01-04	367.78	367.78	367.78	367.78	361.95	1
2024-01-03	378.30	378.30	378.30	378.30	372.31	0
2024-01-02	378.30	378.30	378.30	378.30	372.31	2
2023-12-28	380.76	380.76	380.76	380.76	374.73	2
2023-12-27	377.72	377.72	377.72	377.72	371.73	0
2023-12-26	377.72	377.72	377.72	377.72	371.73	0
2023-12-22	377.72	377.72	377.72	377.72	371.73	2
2023-12-21	374.07	374.07	374.07	374.07	368.14	1
2023-12-20	367.04	367.04	367.04	367.04	361.22	0
2023-12-19	370.00	370.00	367.04	367.04	361.22	3
2023-12-18	371.26	371.26	371.26	371.26	365.38	2
2023-12-15	372.22	372.22	372.22	372.22	366.32	1
2023-12-14	373.56	373.56	373.56	373.56	367.64	1
2023-12-13	350.70	350.70	350.70	350.70	345.14	0
2023-12-12	350.70	350.70	350.70	350.70	345.14	2
2023-12-11	349.47	349.47	349.47	349.47	343.93	1
2023-12-08	348.25	348.25	348.25	348.25	342.73	1
2023-12-07	346.15	346.15	346.15	346.15	340.66	1
2023-12-06	348.60	348.60	348.60	348.60	343.08	1
2023-12-05	349.86	349.86	349.86	349.86	344.32	0
2023-12-04	349.86	349.86	349.86	349.86	344.32	4
2023-12-01	346.46	346.46	346.46	346.46	340.97	1

← NewerPage 12 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.