Celanese Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 119.03 | 119.03 | 119.03 | 119.03 | 119.03 | 5 |
| 2026-10-16 | 120.00 | 120.12 | 118.44 | 119.76 | 119.76 | 1,553 |
| 2026-10-15 | 116.88 | 116.88 | 116.52 | 116.52 | 116.52 | 1,000 |
| 2026-10-14 | 114.17 | 114.17 | 114.17 | 114.17 | 114.17 | 0 |
| 2026-10-13 | 114.17 | 114.17 | 114.17 | 114.17 | 114.17 | 0 |
| 2026-10-12 | 114.17 | 114.17 | 114.17 | 114.17 | 114.17 | 0 |
| 2026-10-09 | 114.17 | 114.17 | 114.17 | 114.17 | 114.17 | 1 |
| 2026-10-08 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | 0 |
| 2026-10-07 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | 0 |
| 2026-10-06 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | 1 |
| 2026-10-05 | 113.51 | 113.51 | 113.51 | 113.51 | 113.51 | 1 |
| 2026-10-02 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 0 |
| 2026-10-01 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 0 |
| 2026-09-30 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 1 |
| 2026-09-29 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | 2 |
| 2026-09-28 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | 274 |
| 2026-09-25 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | 0 |
| 2026-09-24 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | 1,003 |
| 2026-09-23 | 125.80 | 127.56 | 125.80 | 126.49 | 126.49 | 1,112 |
| 2026-09-22 | 122.51 | 122.51 | 121.99 | 121.99 | 121.99 | 56 |
| 2026-09-21 | 119.26 | 119.26 | 116.39 | 116.48 | 116.48 | 1,001 |
| 2026-09-18 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 1 |
| 2026-09-17 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | 2 |
| 2026-09-16 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | 35 |
| 2026-09-15 | 117.66 | 120.48 | 117.66 | 120.48 | 120.48 | 1,275 |
| 2026-09-14 | 116.71 | 116.71 | 116.27 | 116.27 | 116.27 | 32 |
| 2026-09-11 | 119.43 | 119.43 | 119.15 | 119.15 | 119.15 | 38 |
| 2026-09-10 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | 0 |
| 2026-09-09 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | 1 |
| 2026-09-08 | 114.52 | 114.52 | 113.96 | 114.17 | 114.17 | 1,031 |
| 2026-09-04 | 115.45 | 115.45 | 115.21 | 115.21 | 115.21 | 1,001 |
| 2026-09-03 | 119.39 | 119.39 | 117.23 | 117.23 | 117.23 | 2 |
| 2026-09-02 | 119.45 | 119.90 | 119.00 | 119.90 | 119.90 | 59 |
| 2026-09-01 | 118.08 | 118.08 | 114.60 | 114.90 | 114.90 | 1,001 |
| 2026-08-31 | 117.12 | 117.72 | 117.12 | 117.72 | 117.72 | 2 |
| 2026-08-28 | 117.48 | 119.16 | 116.28 | 116.28 | 116.28 | 5 |
| 2026-08-27 | 114.73 | 114.73 | 114.73 | 114.73 | 114.73 | 212 |
| 2026-08-26 | 115.50 | 115.50 | 114.41 | 114.95 | 114.95 | 1,072 |
| 2026-08-25 | 118.27 | 118.27 | 118.27 | 118.27 | 118.27 | 1 |
| 2026-08-24 | 123.83 | 123.83 | 116.27 | 116.27 | 116.27 | 25 |
| 2026-08-21 | 123.24 | 123.24 | 122.52 | 122.52 | 122.52 | 2 |
| 2026-08-20 | 120.24 | 122.05 | 120.24 | 122.05 | 122.05 | 53 |
| 2026-08-19 | 120.35 | 120.36 | 119.51 | 119.51 | 119.51 | 14 |
| 2026-08-18 | 116.88 | 116.88 | 116.88 | 116.88 | 116.88 | 1 |
| 2026-08-17 | 115.51 | 117.60 | 115.51 | 117.60 | 117.60 | 17 |
| 2026-08-14 | 118.67 | 119.27 | 118.45 | 118.91 | 118.91 | 59 |
| 2026-08-13 | 114.39 | 114.39 | 114.20 | 114.20 | 114.20 | 13 |
| 2026-08-12 | 113.03 | 113.03 | 113.03 | 113.03 | 113.03 | 1 |
| 2026-08-11 | 116.37 | 116.37 | 116.00 | 116.00 | 116.00 | 23 |
| 2026-08-10 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | 1 |
| 2026-08-07 | 113.96 | 113.96 | 112.30 | 112.30 | 112.30 | 7 |
| 2026-08-06 | 113.73 | 114.28 | 113.73 | 114.17 | 114.17 | 3 |
| 2026-08-05 | 110.99 | 111.23 | 106.79 | 111.23 | 111.23 | 93 |
| 2026-08-04 | 110.55 | 115.82 | 110.55 | 115.82 | 115.82 | 111 |
| 2026-08-03 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | 4 |
| 2026-07-31 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | 0 |
| 2026-07-30 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | 0 |
| 2026-07-29 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | 0 |
| 2026-07-28 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | 0 |
| 2026-07-27 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | 0 |
Page 1 of 3 · 126 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.