Celanese Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	119.76	119.76	119.76	119.76	119.71	0
2026-07-23	119.76	119.76	119.76	119.76	119.71	1
2026-07-22	117.36	117.36	117.36	117.36	117.31	0
2026-07-21	117.36	117.36	117.36	117.36	117.31	0
2026-07-20	117.36	117.36	117.36	117.36	117.31	0
2026-07-17	117.36	117.36	117.36	117.36	117.31	0
2026-07-16	117.36	117.36	117.36	117.36	117.31	45
2026-07-15	121.09	121.09	121.09	121.09	121.04	0
2026-07-14	121.09	121.09	121.09	121.09	121.04	0
2026-07-13	122.88	122.88	121.09	121.09	121.04	11
2026-07-10	123.23	123.23	123.23	123.23	123.18	0
2026-07-09	123.23	123.23	123.23	123.23	123.18	0
2026-07-08	123.23	123.23	123.23	123.23	123.18	4
2026-07-07	123.23	123.28	123.23	123.28	123.23	900
2026-07-06	120.80	120.80	120.24	120.72	120.67	522
2026-07-03	122.04	122.04	122.04	122.04	121.99	0
2026-07-02	122.17	122.17	122.04	122.04	121.99	800
2026-07-01	124.89	124.89	124.89	124.89	124.84	0
2026-06-30	124.89	124.89	124.89	124.89	124.84	0
2026-06-29	124.89	124.89	124.89	124.89	124.84	0
2026-06-26	124.89	124.89	124.89	124.89	124.84	0
2026-06-25	124.89	124.89	124.89	124.89	124.84	0
2026-06-24	124.15	124.89	124.15	124.89	124.84	1,000
2026-06-23	130.53	130.53	130.53	130.53	130.47	0
2026-06-22	130.53	130.53	130.53	130.53	130.47	0
2026-06-19	130.53	130.53	130.53	130.53	130.47	0
2026-06-18	130.53	130.53	130.53	130.53	130.47	12
2026-06-17	127.41	127.41	127.41	127.41	127.36	0
2026-06-16	127.41	127.41	127.41	127.41	127.36	0
2026-06-15	127.41	127.41	127.41	127.41	127.36	0
2026-06-12	127.41	127.41	127.41	127.41	127.36	0
2026-06-11	127.41	127.41	127.41	127.41	127.36	0
2026-06-10	127.41	127.41	127.41	127.41	127.36	0
2026-06-09	127.41	127.41	127.41	127.41	127.36	0
2026-06-08	126.76	127.41	126.70	127.41	127.36	1,558
2026-06-05	131.45	131.45	131.45	131.45	131.39	2
2026-06-03	143.35	143.35	141.83	141.83	141.77	1,001
2026-06-02	139.58	139.58	139.58	139.58	139.52	5
2026-06-01	140.78	140.78	140.78	140.78	140.72	1
2026-05-29	134.70	135.07	134.27	135.07	135.01	1,422
2026-05-28	134.25	134.25	134.25	134.25	134.19	3
2026-05-27	132.60	132.60	132.60	132.60	132.54	1
2026-05-26	131.85	131.85	131.85	131.85	131.79	0
2026-05-25	131.85	131.85	131.85	131.85	131.79	0
2026-05-22	131.85	131.85	131.85	131.85	131.79	3
2026-05-21	132.72	132.72	132.72	132.72	132.66	2
2026-05-20	133.98	133.98	133.98	133.98	133.92	1
2026-05-19	138.87	139.00	133.01	133.01	132.95	1,212
2026-05-18	140.27	140.27	140.27	140.27	140.21	2
2026-05-15	143.23	143.23	143.23	143.23	143.17	2
2026-05-14	147.76	147.90	147.50	147.90	147.84	1,422
2026-05-13	151.50	151.50	151.50	151.50	151.43	3
2026-05-12	148.49	148.49	146.41	146.41	146.35	6
2026-05-11	146.33	146.33	146.33	146.33	146.27	1
2026-05-08	138.76	138.76	138.76	138.76	138.70	5
2026-05-07	144.31	145.65	144.31	145.65	145.59	6
2026-05-06	150.00	150.00	150.00	150.00	149.94	1
2026-05-05	172.89	172.89	172.89	172.89	172.82	2
2026-05-04	169.67	170.18	169.67	170.18	170.11	11
2026-04-30	169.12	169.12	169.12	169.12	169.05	1

← NewerPage 2 of 21 · 1,248 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.