Celanese Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	338.64	338.64	338.64	338.64	333.27	3
2023-11-29	333.96	335.94	333.96	335.94	330.62	3
2023-11-28	325.38	325.38	325.38	325.38	320.22	2
2023-11-27	333.76	333.76	333.76	333.76	328.47	0
2023-11-24	333.76	333.76	333.76	333.76	328.47	1
2023-11-23	317.94	317.94	317.94	317.94	312.90	0
2023-11-22	317.94	317.94	317.94	317.94	312.90	0
2023-11-21	317.94	317.94	317.94	317.94	312.90	200
2023-11-20	319.04	319.04	319.04	319.04	313.98	1
2023-11-17	316.51	316.51	316.51	316.51	311.49	2
2023-11-16	309.38	309.38	309.38	309.38	304.48	1
2023-11-14	305.88	305.88	305.88	305.88	301.03	2
2023-11-13	289.13	289.13	289.13	289.13	284.55	1
2023-11-10	290.26	290.26	290.26	290.26	285.66	1
2023-11-09	287.28	287.28	287.28	287.28	282.73	0
2023-11-08	287.28	287.28	287.28	287.28	282.73	3
2023-11-07	284.78	284.78	284.78	284.78	280.27	7
2023-11-06	291.60	291.60	291.60	291.60	286.98	6
2023-11-03	299.59	299.59	299.59	299.59	294.84	2
2023-11-01	281.01	281.01	281.01	281.01	276.56	3
2023-10-31	287.84	287.84	287.84	287.84	283.28	0
2023-10-30	287.28	287.84	287.28	287.84	283.28	3
2023-10-27	283.00	283.00	283.00	283.00	278.52	3
2023-10-26	290.64	290.64	290.64	290.64	286.03	2
2023-10-25	282.46	282.46	282.46	282.46	276.85	1
2023-10-24	292.60	292.60	292.60	292.60	286.79	3
2023-10-23	295.66	295.66	295.66	295.66	289.79	0
2023-10-20	295.66	295.66	295.66	295.66	289.79	0
2023-10-19	295.66	295.66	295.66	295.66	289.79	1
2023-10-18	300.39	300.39	300.39	300.39	294.42	1
2023-10-17	306.59	306.59	306.59	306.59	300.50	1
2023-10-16	304.31	304.31	304.31	304.31	298.27	8
2023-10-13	303.60	303.60	303.60	303.60	297.57	1
2023-10-11	310.31	310.31	310.31	310.31	304.15	0
2023-10-10	310.31	310.31	310.31	310.31	304.15	3
2023-10-09	312.31	312.31	312.31	312.31	306.11	3
2023-10-06	312.48	312.48	312.48	312.48	306.27	1
2023-10-05	310.31	310.31	310.31	310.31	304.15	1
2023-10-04	312.69	312.69	312.69	312.69	306.48	4
2023-10-03	307.65	309.82	307.65	309.82	303.67	677
2023-10-02	307.65	307.65	307.65	307.65	301.54	9
2023-09-29	316.16	316.16	316.16	316.16	309.88	20
2023-09-28	319.92	319.92	319.92	319.92	313.57	2
2023-09-27	311.40	311.40	311.40	311.40	305.22	17
2023-09-26	299.15	299.15	299.15	299.15	293.21	2
2023-09-25	306.59	306.59	306.59	306.59	300.50	5
2023-09-22	309.50	309.50	309.50	309.50	303.35	0
2023-09-21	309.50	309.50	309.50	309.50	303.35	22
2023-09-20	312.43	312.43	312.43	312.43	306.22	13
2023-09-19	310.93	310.93	310.93	310.93	304.75	9
2023-09-18	313.62	313.62	313.62	313.62	307.39	1
2023-09-15	314.23	314.23	314.23	314.23	307.99	0
2023-09-14	313.26	314.23	313.26	314.23	307.99	3
2023-09-13	304.60	304.60	304.60	304.60	298.55	6
2023-09-12	310.70	310.70	310.70	310.70	304.53	2
2023-09-11	311.39	312.14	311.39	312.14	305.94	5
2023-09-08	314.03	314.03	314.03	314.03	307.79	2
2023-09-06	317.55	317.55	317.55	317.55	311.24	1
2023-09-05	313.65	313.65	313.65	313.65	307.42	8
2023-09-04	318.62	318.62	318.62	318.62	312.29	0

← NewerPage 13 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.