Celanese Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	194.37	194.37	194.37	194.37	193.83	0
2025-02-11	193.80	194.37	193.80	194.37	193.83	201
2025-02-10	195.60	195.60	194.20	195.60	195.06	202
2025-02-07	197.68	197.68	197.68	197.68	197.13	2
2025-02-06	202.02	202.02	202.02	202.02	201.46	0
2025-02-05	202.02	202.02	202.02	202.02	201.46	2
2025-02-04	205.80	205.80	205.80	205.80	205.23	3
2025-02-03	201.24	201.24	201.24	201.24	200.68	1
2025-01-31	208.39	208.39	207.54	207.54	206.96	4
2025-01-30	207.46	207.46	207.46	207.46	206.88	1
2025-01-29	209.43	209.43	209.43	209.43	208.85	1
2025-01-28	221.98	221.98	221.98	221.98	221.36	300
2025-01-27	218.12	218.12	218.12	218.12	217.51	4
2025-01-24	216.04	218.34	216.04	218.34	217.73	301
2025-01-23	220.08	220.08	220.08	220.08	219.47	0
2025-01-22	220.08	220.08	220.08	220.08	219.47	1
2025-01-21	220.66	224.56	220.66	224.40	223.78	403
2025-01-20	223.00	223.00	223.00	223.00	222.38	0
2025-01-17	215.38	223.00	215.38	223.00	222.38	4
2025-01-16	215.17	215.17	215.17	215.17	214.57	1
2025-01-15	215.93	215.93	215.93	215.93	215.33	0
2025-01-14	215.93	215.93	215.93	215.93	215.33	1
2025-01-13	203.00	205.40	203.00	205.40	204.83	4
2025-01-10	200.59	200.59	200.52	200.52	199.96	19
2025-01-09	200.15	201.00	200.15	201.00	200.44	100
2025-01-08	202.28	202.28	197.71	197.71	197.16	21
2025-01-07	205.40	205.40	205.40	205.40	204.83	1
2025-01-06	201.93	203.20	201.93	203.20	202.64	6
2025-01-03	209.01	210.00	206.91	206.91	206.34	262
2025-01-02	217.98	219.03	211.27	211.27	210.68	34
2024-12-30	210.72	210.72	210.72	210.72	210.14	6
2024-12-27	214.83	214.83	212.94	212.94	212.35	8
2024-12-26	211.86	211.86	211.86	211.86	211.27	10
2024-12-23	213.15	213.15	213.15	213.15	212.56	5
2024-12-20	206.85	207.27	206.85	207.27	206.69	3
2024-12-19	213.15	213.15	206.85	206.85	206.28	8
2024-12-18	214.06	214.06	214.06	214.06	213.47	6
2024-12-17	209.10	209.10	209.10	209.10	208.52	5
2024-12-16	208.13	208.26	208.13	208.26	207.68	102
2024-12-13	206.18	206.18	206.18	206.18	205.61	1
2024-12-12	205.20	205.20	205.20	205.20	204.63	3
2024-12-11	212.73	212.73	204.00	204.00	203.43	9
2024-12-10	211.64	212.08	211.64	212.08	211.49	4
2024-12-09	222.60	222.60	222.60	222.60	221.98	100
2024-12-06	211.89	211.89	211.05	211.05	210.46	54
2024-12-05	210.42	210.42	210.42	210.42	209.84	4
2024-12-04	221.10	221.10	221.10	221.10	220.49	50
2024-12-03	220.88	220.88	220.88	220.88	220.27	2
2024-12-02	224.62	224.62	223.30	223.30	222.68	6
2024-11-29	221.10	221.10	219.02	219.02	218.41	507
2024-11-28	215.44	215.44	215.44	215.44	214.84	0
2024-11-27	215.44	215.44	215.44	215.44	214.84	4
2024-11-26	214.28	214.58	211.64	211.64	211.05	301
2024-11-25	222.88	223.66	222.88	223.66	223.04	2
2024-11-22	220.00	220.00	220.00	220.00	219.39	5
2024-11-21	218.82	218.82	218.82	218.82	218.21	1
2024-11-19	208.32	208.32	208.32	208.32	207.74	5
2024-11-18	216.72	216.72	209.58	210.81	210.23	107
2024-11-14	214.41	215.88	213.15	215.88	215.28	14
2024-11-13	214.12	214.12	214.12	214.12	213.53	1

← NewerPage 8 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.