Celanese Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	318.08	318.62	318.08	318.62	312.29	2
2023-08-31	312.27	312.27	312.09	312.09	305.89	37
2023-08-30	308.10	308.10	308.10	308.10	301.98	8
2023-08-29	296.48	296.57	296.48	296.57	290.68	2
2023-08-28	294.53	295.22	294.53	295.22	289.36	5
2023-08-25	288.35	288.35	288.35	288.35	282.62	6
2023-08-24	286.38	286.38	286.38	286.38	280.69	1
2023-08-23	284.95	285.94	284.95	285.94	280.26	5
2023-08-22	290.58	290.58	290.58	290.58	284.81	5
2023-08-21	293.77	293.77	293.61	293.61	287.78	2
2023-08-18	292.61	292.61	292.61	292.61	286.80	3
2023-08-17	290.33	290.33	290.33	290.33	284.56	0
2023-08-16	290.33	290.33	290.33	290.33	284.56	6
2023-08-15	297.10	297.10	297.10	297.10	291.20	2
2023-08-14	309.07	309.07	308.72	308.72	302.59	11
2023-08-11	308.25	308.25	306.90	307.56	301.45	13
2023-08-10	308.79	309.27	308.79	309.27	303.13	4
2023-08-09	310.35	310.35	310.35	310.35	304.19	2
2023-08-08	308.34	308.34	308.34	308.34	302.22	2
2023-08-07	304.87	304.87	304.87	304.87	298.81	11
2023-08-04	302.12	302.92	302.12	302.92	296.90	3
2023-08-03	304.63	304.63	304.63	304.63	298.58	12
2023-08-02	297.58	297.58	297.58	297.58	291.67	3
2023-08-01	299.08	299.08	299.08	299.08	293.14	6
2023-07-31	297.30	297.30	297.30	297.30	291.40	0
2023-07-28	297.30	297.30	297.30	297.30	291.40	0
2023-07-27	298.83	298.83	297.30	297.30	291.40	3
2023-07-26	297.31	297.31	296.64	296.64	289.59	3
2023-07-25	296.16	296.16	296.09	296.09	289.06	3
2023-07-24	287.66	288.26	287.66	288.26	281.41	7
2023-07-21	288.95	289.60	288.95	289.60	282.72	2
2023-07-20	293.08	293.08	293.08	293.08	286.12	4
2023-07-19	294.39	294.39	294.39	294.39	287.40	6
2023-07-18	294.36	294.36	294.36	294.36	287.37	2
2023-07-17	290.51	290.51	290.51	290.51	283.61	4
2023-07-14	288.39	288.39	288.39	288.39	281.54	5
2023-07-13	293.14	293.68	293.14	293.68	286.70	3
2023-07-12	294.50	294.50	294.50	294.50	287.50	4
2023-07-11	288.64	288.64	288.64	288.64	281.78	4
2023-07-10	283.56	283.56	283.56	283.56	276.82	5
2023-07-07	286.07	286.07	286.07	286.07	279.27	7
2023-07-06	273.09	274.83	273.09	273.55	267.05	6
2023-07-05	280.54	280.54	280.54	280.54	273.87	10
2023-07-04	279.79	279.79	279.79	279.79	273.14	0
2023-07-03	279.79	279.79	279.79	279.79	273.14	0
2023-06-30	278.66	279.79	278.66	279.79	273.14	6
2023-06-29	277.75	277.75	277.75	277.75	271.15	4
2023-06-28	274.37	274.37	273.73	273.73	267.23	3
2023-06-27	272.38	272.38	269.88	269.88	263.47	4
2023-06-26	265.51	265.51	265.51	265.51	259.20	1
2023-06-23	261.18	261.18	261.18	261.18	254.97	3
2023-06-22	256.59	256.59	256.59	256.59	250.49	4
2023-06-21	259.61	259.95	259.61	259.95	253.77	4
2023-06-20	261.05	261.05	260.31	260.31	254.13	2
2023-06-19	274.51	274.51	274.51	274.51	267.99	0
2023-06-16	274.51	274.51	274.51	274.51	267.99	2
2023-06-15	281.40	281.40	281.40	281.40	274.71	4
2023-06-14	283.71	283.71	283.71	283.71	276.97	2
2023-06-13	285.99	285.99	285.99	285.99	279.20	6
2023-06-12	277.98	277.98	277.98	277.98	271.38	1

← NewerPage 14 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.