Celanese Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 477.47 | 477.47 | 477.47 | 477.47 | 445.30 | 1 |
| 2021-12-28 | 467.36 | 467.36 | 467.36 | 467.36 | 435.87 | 5 |
| 2021-12-27 | 461.05 | 461.05 | 461.05 | 461.05 | 429.98 | 7 |
| 2021-12-23 | 460.14 | 460.14 | 460.14 | 460.14 | 429.13 | 2 |
| 2021-12-22 | 450.80 | 450.80 | 450.80 | 450.80 | 420.42 | 9 |
| 2021-12-21 | 457.05 | 457.05 | 457.05 | 457.05 | 426.25 | 4 |
| 2021-12-20 | 438.31 | 445.69 | 438.31 | 445.69 | 415.66 | 1,002 |
| 2021-12-17 | 455.40 | 455.40 | 454.94 | 454.94 | 424.28 | 3 |
| 2021-12-16 | 462.60 | 462.60 | 462.60 | 462.60 | 431.43 | 6 |
| 2021-12-15 | 453.83 | 453.83 | 453.83 | 453.83 | 423.25 | 0 |
| 2021-12-14 | 453.83 | 453.83 | 453.83 | 453.83 | 423.25 | 2 |
| 2021-12-13 | 451.35 | 451.95 | 451.35 | 451.95 | 421.50 | 2 |
| 2021-12-10 | 451.00 | 451.00 | 451.00 | 451.00 | 420.61 | 1 |
| 2021-12-09 | 442.20 | 442.20 | 441.82 | 441.82 | 412.05 | 4 |
| 2021-12-08 | 447.96 | 447.96 | 442.80 | 442.80 | 412.96 | 12 |
| 2021-12-07 | 453.40 | 453.40 | 453.40 | 453.40 | 422.85 | 11 |
| 2021-12-06 | 452.28 | 452.28 | 452.28 | 452.28 | 421.80 | 3 |
| 2021-12-03 | 437.00 | 437.00 | 434.61 | 434.61 | 405.32 | 9 |
| 2021-12-02 | 436.51 | 436.51 | 436.51 | 436.51 | 407.10 | 8 |
| 2021-12-01 | 429.10 | 429.10 | 427.19 | 427.19 | 398.40 | 4 |
| 2021-11-30 | 425.72 | 427.95 | 425.72 | 427.95 | 399.11 | 8 |
| 2021-11-29 | 451.07 | 451.07 | 451.07 | 451.07 | 420.67 | 2 |
| 2021-11-26 | 450.88 | 450.88 | 450.88 | 450.88 | 420.50 | 11 |
| 2021-11-25 | 464.81 | 464.81 | 464.81 | 464.81 | 433.49 | 0 |
| 2021-11-24 | 469.00 | 469.00 | 464.81 | 464.81 | 433.49 | 19 |
| 2021-11-23 | 473.00 | 473.00 | 470.36 | 470.36 | 438.66 | 51 |
| 2021-11-22 | 468.12 | 468.12 | 468.12 | 468.12 | 436.58 | 6 |
| 2021-11-19 | 465.00 | 465.00 | 464.01 | 464.01 | 432.74 | 3 |
| 2021-11-18 | 468.41 | 468.41 | 468.41 | 468.41 | 436.85 | 8 |
| 2021-11-17 | 464.95 | 464.95 | 464.95 | 464.95 | 433.62 | 0 |
| 2021-11-16 | 464.95 | 464.95 | 464.95 | 464.95 | 433.62 | 4 |
| 2021-11-12 | 463.23 | 465.63 | 463.23 | 465.63 | 434.25 | 18 |
| 2021-11-11 | 462.12 | 462.12 | 462.12 | 462.12 | 430.98 | 16 |
| 2021-11-10 | 466.26 | 466.26 | 466.26 | 466.26 | 434.84 | 3 |
| 2021-11-09 | 476.21 | 476.21 | 476.21 | 476.21 | 444.12 | 8 |
| 2021-11-08 | 471.59 | 471.59 | 471.59 | 471.59 | 439.81 | 3 |
| 2021-11-05 | 469.29 | 469.29 | 468.75 | 468.75 | 437.16 | 34 |
| 2021-11-04 | 468.52 | 469.29 | 468.52 | 469.29 | 437.67 | 3 |
| 2021-11-03 | 472.82 | 472.82 | 467.65 | 467.65 | 436.14 | 43 |
| 2021-11-01 | 458.85 | 458.85 | 458.85 | 458.85 | 427.93 | 1 |
| 2021-10-29 | 454.36 | 454.36 | 454.36 | 454.36 | 423.74 | 7 |
| 2021-10-28 | 465.74 | 465.74 | 465.74 | 465.74 | 432.59 | 2 |
| 2021-10-27 | 459.09 | 459.09 | 459.09 | 459.09 | 425.24 | 1 |
| 2021-10-26 | 479.82 | 479.82 | 477.82 | 477.82 | 442.59 | 52 |
| 2021-10-25 | 477.03 | 477.03 | 477.03 | 477.03 | 441.86 | 14 |
| 2021-10-22 | 490.00 | 490.00 | 477.82 | 477.82 | 442.59 | 18 |
← NewerPage 21 of 21 · 1,246 trading days
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.