Celanese Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	146.49	146.49	146.49	146.49	146.21	3
2025-05-13	152.28	152.28	152.28	152.28	151.99	2
2025-05-12	156.55	156.55	156.55	156.55	156.25	2
2025-05-09	144.15	144.15	144.15	144.15	143.88	1
2025-05-08	148.05	148.05	148.05	148.05	147.77	1
2025-05-07	138.03	138.03	138.03	138.03	137.77	1
2025-05-06	137.27	137.27	137.27	137.27	137.01	1
2025-05-05	126.47	126.47	126.47	126.47	126.23	1
2025-05-02	128.44	129.47	128.44	129.47	129.22	101
2025-04-30	125.32	125.32	125.32	125.32	125.08	1
2025-04-29	124.20	124.20	124.20	124.20	123.96	0
2025-04-28	126.07	126.07	124.20	124.20	123.96	101
2025-04-25	122.06	122.06	122.06	122.06	121.83	2
2025-04-24	119.77	119.77	119.77	119.77	119.54	0
2025-04-23	128.98	128.98	119.77	119.77	119.49	121
2025-04-22	118.47	118.47	118.47	118.47	118.19	2
2025-04-17	115.39	115.39	115.39	115.39	115.12	1
2025-04-16	109.42	109.42	109.42	109.42	109.16	1
2025-04-15	113.87	113.87	111.81	111.81	111.54	101
2025-04-14	110.99	110.99	110.99	110.99	110.73	0
2025-04-11	110.99	110.99	110.99	110.99	110.73	1
2025-04-10	129.79	129.79	110.93	110.93	110.67	108
2025-04-09	127.80	128.50	127.80	128.50	128.19	811
2025-04-08	123.12	123.12	110.56	110.56	110.30	13
2025-04-07	115.00	119.76	115.00	118.53	118.25	10
2025-04-04	120.00	120.64	119.42	120.39	120.10	654
2025-04-03	136.00	136.00	133.71	133.71	133.39	108
2025-04-02	163.50	163.50	163.50	163.50	163.11	0
2025-04-01	163.50	163.50	163.50	163.50	163.11	0
2025-03-31	167.68	167.68	163.50	163.50	163.11	2
2025-03-28	167.11	167.11	163.79	163.79	163.40	11
2025-03-27	167.05	167.05	167.05	167.05	166.65	4
2025-03-26	168.47	168.47	168.47	168.47	168.07	1
2025-03-25	167.75	167.75	167.75	167.75	167.35	2
2025-03-24	168.06	168.06	168.06	168.06	167.66	3
2025-03-21	162.72	162.72	162.72	162.72	162.33	6
2025-03-20	159.72	161.27	159.72	161.27	160.89	13
2025-03-19	163.47	163.47	163.47	163.47	163.08	0
2025-03-18	163.47	163.47	163.47	163.47	163.08	1
2025-03-17	164.03	164.03	164.03	164.03	163.64	7
2025-03-14	162.75	162.75	162.75	162.75	162.36	7
2025-03-13	153.60	153.60	153.60	153.60	153.23	2
2025-03-12	152.63	152.63	152.63	152.63	152.27	2
2025-03-11	158.24	158.24	158.24	158.24	157.86	3
2025-03-10	158.56	158.56	158.56	158.56	158.18	4
2025-03-07	159.87	159.87	159.87	159.87	159.49	2
2025-03-06	159.68	159.68	159.68	159.68	159.30	1
2025-03-05	154.20	154.20	154.20	154.20	153.83	4
2025-02-28	150.15	150.15	150.15	150.15	149.79	2
2025-02-27	151.24	151.24	151.24	151.24	150.88	3
2025-02-26	156.56	157.46	154.09	154.09	153.72	30
2025-02-25	155.97	155.97	155.97	155.97	155.60	12
2025-02-24	150.00	150.00	143.97	143.97	143.63	2
2025-02-21	148.84	149.70	148.84	149.70	149.34	4
2025-02-20	155.22	155.22	148.84	148.84	148.43	141
2025-02-19	167.80	167.80	152.36	153.60	153.17	248
2025-02-18	198.93	198.93	198.93	198.93	198.38	0
2025-02-17	198.93	198.93	198.93	198.93	198.38	0
2025-02-14	198.93	198.93	198.93	198.93	198.38	4
2025-02-13	190.24	190.24	190.24	190.24	189.71	3

← NewerPage 7 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.