Celanese Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	224.36	224.36	219.19	219.19	218.58	112
2024-11-11	239.35	239.35	229.44	229.44	228.80	14
2024-11-08	248.76	248.90	244.92	244.92	244.24	7
2024-11-07	255.09	255.09	255.09	255.09	254.38	2
2024-11-06	262.34	262.34	262.08	262.08	261.35	103
2024-11-05	264.89	265.98	262.81	262.81	262.08	105
2024-11-04	359.64	359.64	359.27	359.27	358.27	5
2024-11-01	364.08	364.08	364.08	364.08	363.07	0
2024-10-31	364.08	364.08	364.08	364.08	363.07	4
2024-10-30	365.04	365.04	365.04	365.04	364.03	2
2024-10-29	367.27	367.27	367.27	367.27	366.25	2
2024-10-28	371.07	371.07	371.07	371.07	370.04	2
2024-10-25	367.41	367.41	367.41	367.41	365.02	1
2024-10-24	366.67	366.67	366.67	366.67	364.29	0
2024-10-23	366.67	366.67	366.67	366.67	364.29	3
2024-10-22	374.30	376.20	374.30	376.20	373.76	57
2024-10-21	378.30	378.30	378.30	378.30	375.84	1
2024-10-18	385.32	385.32	385.32	385.32	382.82	2
2024-10-17	378.56	378.56	378.56	378.56	376.10	0
2024-10-16	378.56	378.56	378.56	378.56	376.10	0
2024-10-15	378.56	378.56	378.56	378.56	376.10	5
2024-10-14	378.32	378.32	378.32	378.32	375.86	3
2024-10-11	381.52	381.52	381.52	381.52	379.04	2
2024-10-10	375.92	375.92	375.92	375.92	373.48	3
2024-10-09	370.44	370.44	370.44	370.44	368.03	4
2024-10-08	359.64	359.64	359.64	359.64	357.30	4
2024-10-07	372.14	372.14	372.14	372.14	369.72	2
2024-10-04	364.45	364.45	364.45	364.45	362.08	0
2024-10-03	364.45	364.45	364.45	364.45	362.08	1
2024-10-02	367.41	367.41	367.41	367.41	365.02	1
2024-10-01	370.37	370.37	370.37	370.37	367.96	1
2024-09-30	368.98	368.98	368.98	368.98	366.58	4
2024-09-27	384.61	384.61	380.00	380.00	377.53	2
2024-09-26	379.08	380.00	379.08	380.00	377.53	17
2024-09-25	356.76	356.76	356.40	356.40	354.09	254
2024-09-24	362.95	362.95	362.95	362.95	360.59	5
2024-09-23	350.00	350.00	350.00	350.00	347.73	0
2024-09-20	350.00	350.00	350.00	350.00	347.73	4
2024-09-19	345.78	345.78	345.78	345.78	343.53	0
2024-09-18	345.78	345.78	345.78	345.78	343.53	2
2024-09-17	344.42	344.42	344.42	344.42	342.18	2
2024-09-16	342.35	342.35	342.35	342.35	340.13	2
2024-09-13	343.60	343.60	343.60	343.60	341.37	3
2024-09-12	339.97	339.97	339.97	339.97	337.76	0
2024-09-11	339.97	339.97	339.97	339.97	337.76	1
2024-09-10	335.24	335.24	335.24	335.24	333.06	6
2024-09-09	334.90	334.90	334.90	334.90	332.73	0
2024-09-06	334.90	334.90	334.90	334.90	332.73	4
2024-09-05	339.30	339.30	339.30	339.30	337.10	4
2024-09-04	349.30	349.30	349.30	349.30	347.03	1
2024-09-03	356.68	356.68	356.68	356.68	354.36	2
2024-09-02	365.56	365.56	365.56	365.56	363.19	0
2024-08-30	365.56	365.56	365.56	365.56	363.19	2
2024-08-29	366.12	366.12	366.12	366.12	363.74	4
2024-08-28	358.30	358.30	358.30	358.30	355.97	2
2024-08-27	362.88	362.88	362.88	362.88	360.52	0
2024-08-26	362.88	362.88	362.88	362.88	360.52	0
2024-08-23	362.88	362.88	362.88	362.88	360.52	3
2024-08-22	361.08	363.60	361.08	363.60	361.24	6
2024-08-21	357.70	357.70	357.70	357.70	355.38	2

← NewerPage 9 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.