Celanese Corporation - Price History

Monthly price history for CE (Celanese Corporation)

DateAdjusted priceReal price
February 2023 124.98 USD 124.98 USD
January 2023 123.20 USD 123.20 USD
December 2022 102.24 USD 102.24 USD
November 2022 107.30 USD 107.30 USD
October 2022 96.12 USD 96.12 USD
September 2022 89.68 USD 90.34 USD
August 2022 110.05 USD 110.86 USD
July 2022 116.65 USD 117.51 USD
June 2022 116.06 USD 117.61 USD
May 2022 154.46 USD 156.52 USD
April 2022 145.01 USD 146.94 USD
March 2022 140.30 USD 142.87 USD
February 2022 136.78 USD 139.28 USD
January 2022 152.23 USD 155.71 USD
December 2021 164.30 USD 168.06 USD
November 2021 147.98 USD 151.36 USD
October 2021 157.90 USD 161.51 USD
September 2021 146.67 USD 150.64 USD
August 2021 154.42 USD 158.60 USD
July 2021 151.66 USD 155.77 USD
June 2021 146.93 USD 151.60 USD
May 2021 160.35 USD 165.45 USD
April 2021 151.82 USD 156.65 USD
March 2021 144.55 USD 149.81 USD
February 2021 134.04 USD 138.91 USD
January 2021 117.23 USD 122.15 USD
December 2020 124.71 USD 129.94 USD
November 2020 124.13 USD 129.33 USD
October 2020 108.94 USD 113.51 USD
September 2020 102.59 USD 107.45 USD
August 2020 96.58 USD 101.15 USD
July 2020 92.81 USD 97.20 USD
June 2020 81.89 USD 86.34 USD
May 2020 85.28 USD 89.91 USD
April 2020 78.79 USD 83.07 USD
March 2020 69.06 USD 73.39 USD
February 2020 88.21 USD 93.74 USD
January 2020 96.84 USD 103.50 USD
December 2019 115.20 USD 123.12 USD
November 2019 117.50 USD 125.57 USD
October 2019 113.36 USD 121.15 USD
September 2019 113.85 USD 122.29 USD
August 2019 105.55 USD 113.37 USD
July 2019 104.43 USD 112.17 USD
June 2019 99.81 USD 107.80 USD
May 2019 87.89 USD 94.93 USD
April 2019 99.89 USD 107.89 USD
March 2019 90.78 USD 98.61 USD
February 2019 94.17 USD 102.29 USD
January 2019 87.68 USD 95.76 USD
December 2018 82.38 USD 89.97 USD
November 2018 92.41 USD 100.93 USD
October 2018 88.76 USD 96.94 USD
September 2018 103.79 USD 114.00 USD
August 2018 106.37 USD 116.83 USD
July 2018 107.53 USD 118.11 USD
June 2018 100.64 USD 111.06 USD
May 2018 102.32 USD 112.92 USD
April 2018 98.47 USD 108.67 USD
March 2018 90.36 USD 100.21 USD
February 2018 90.95 USD 100.86 USD
January 2018 97.10 USD 108.16 USD
December 2017 96.13 USD 107.08 USD
November 2017 96.27 USD 107.24 USD
October 2017 93.64 USD 104.31 USD
September 2017 93.20 USD 104.27 USD
August 2017 86.72 USD 97.02 USD
July 2017 85.96 USD 96.17 USD
June 2017 84.45 USD 94.94 USD
May 2017 76.99 USD 86.55 USD
April 2017 77.43 USD 87.04 USD
March 2017 79.51 USD 89.85 USD
February 2017 78.91 USD 89.17 USD
January 2017 74.39 USD 84.40 USD
December 2016 69.40 USD 78.74 USD
November 2016 69.91 USD 79.32 USD
October 2016 64.27 USD 72.92 USD
September 2016 58.37 USD 66.56 USD
August 2016 56.50 USD 64.43 USD
July 2016 55.61 USD 63.42 USD
June 2016 57.08 USD 65.45 USD
May 2016 61.46 USD 70.48 USD
April 2016 61.65 USD 70.70 USD
March 2016 56.83 USD 65.50 USD
February 2016 52.36 USD 60.34 USD
January 2016 54.95 USD 63.67 USD
December 2015 58.11 USD 67.33 USD
November 2015 61.06 USD 70.75 USD
October 2015 61.32 USD 71.05 USD
September 2015 50.85 USD 59.17 USD
August 2015 52.11 USD 60.64 USD
July 2015 56.65 USD 65.92 USD
June 2015 61.49 USD 71.88 USD
May 2015 58.90 USD 68.85 USD
April 2015 56.77 USD 66.36 USD
March 2015 47.57 USD 55.86 USD
February 2015 48.64 USD 57.11 USD
January 2015 45.58 USD 53.76 USD
December 2014 50.84 USD 59.96 USD
November 2014 50.93 USD 60.07 USD
October 2014 49.80 USD 58.73 USD
September 2014 49.41 USD 58.52 USD
August 2014 52.80 USD 62.54 USD
July 2014 48.93 USD 58.21 USD
June 2014 54.03 USD 64.28 USD
May 2014 52.71 USD 62.70 USD
April 2014 51.43 USD 61.43 USD
March 2014 46.47 USD 55.51 USD
February 2014 44.70 USD 53.39 USD
January 2014 42.25 USD 50.64 USD
December 2013 46.14 USD 55.31 USD
November 2013 46.83 USD 56.13 USD
October 2013 46.73 USD 56.01 USD
September 2013 43.90 USD 52.79 USD
August 2013 40.95 USD 49.24 USD
July 2013 39.82 USD 48.06 USD
June 2013 37.12 USD 44.80 USD
May 2013 40.89 USD 49.35 USD
April 2013 40.86 USD 49.41 USD
March 2013 36.43 USD 44.05 USD
February 2013 38.74 USD 46.85 USD
January 2013 38.71 USD 46.88 USD
December 2012 36.77 USD 44.53 USD
November 2012 33.89 USD 41.04 USD
October 2012 31.37 USD 37.99 USD
September 2012 31.24 USD 37.91 USD
August 2012 31.53 USD 38.26 USD
July 2012 31.36 USD 38.13 USD
June 2012 28.47 USD 34.62 USD
May 2012 32.74 USD 39.81 USD
April 2012 39.86 USD 48.46 USD
March 2012 37.93 USD 46.18 USD
February 2012 39.07 USD 47.57 USD
January 2012 40.01 USD 48.71 USD
December 2011 36.32 USD 44.27 USD
November 2011 38.14 USD 46.49 USD
October 2011 35.73 USD 43.55 USD
September 2011 26.65 USD 32.53 USD
August 2011 38.51 USD 47.01 USD
July 2011 45.16 USD 55.13 USD
June 2011 43.62 USD 53.31 USD
May 2011 42.62 USD 52.09 USD
April 2011 40.84 USD 49.92 USD
March 2011 36.26 USD 44.37 USD
February 2011 33.88 USD 41.45 USD
January 2011 33.91 USD 41.49 USD
December 2010 33.61 USD 41.17 USD
November 2010 30.20 USD 37.00 USD
October 2010 29.10 USD 35.65 USD
September 2010 26.17 USD 32.10 USD
August 2010 21.76 USD 26.70 USD
July 2010 22.90 USD 28.09 USD
June 2010 20.27 USD 24.91 USD
May 2010 23.33 USD 28.67 USD
April 2010 26.03 USD 31.99 USD
March 2010 25.88 USD 31.85 USD
February 2010 25.35 USD 31.19 USD
January 2010 23.65 USD 29.10 USD
December 2009 26.05 USD 32.10 USD
November 2009 24.15 USD 29.76 USD
October 2009 22.28 USD 27.45 USD
September 2009 20.26 USD 25.00 USD
August 2009 20.64 USD 25.47 USD
July 2009 20.83 USD 25.70 USD
June 2009 19.21 USD 23.75 USD
May 2009 16.59 USD 20.51 USD
April 2009 16.86 USD 20.84 USD
March 2009 10.79 USD 13.37 USD
February 2009 6.89 USD 8.54 USD
January 2009 8.59 USD 10.65 USD
December 2008 10.00 USD 12.43 USD
November 2008 9.29 USD 11.55 USD
October 2008 11.15 USD 13.86 USD
September 2008 22.41 USD 27.91 USD
August 2008 30.96 USD 38.56 USD
July 2008 30.93 USD 38.53 USD
June 2008 36.62 USD 45.66 USD
May 2008 39.06 USD 48.70 USD
April 2008 35.89 USD 44.75 USD
March 2008 31.29 USD 39.05 USD
February 2008 31.17 USD 38.90 USD
January 2008 29.83 USD 37.23 USD
December 2007 33.88 USD 42.32 USD
November 2007 31.76 USD 39.68 USD
October 2007 33.59 USD 41.96 USD
September 2007 31.17 USD 38.98 USD
August 2007 28.73 USD 35.92 USD
July 2007 29.99 USD 37.50 USD
June 2007 30.98 USD 38.78 USD
May 2007 29.07 USD 36.39 USD
April 2007 26.50 USD 33.17 USD
March 2007 24.61 USD 30.84 USD
February 2007 22.81 USD 28.58 USD
January 2007 20.95 USD 26.25 USD
December 2006 20.62 USD 25.88 USD
November 2006 17.53 USD 22.00 USD
October 2006 16.42 USD 20.61 USD
September 2006 14.23 USD 17.90 USD
August 2006 14.70 USD 18.49 USD
July 2006 15.27 USD 19.21 USD
June 2006 16.20 USD 20.42 USD
May 2006 15.64 USD 19.71 USD
April 2006 17.41 USD 21.95 USD
March 2006 16.60 USD 20.97 USD
February 2006 16.94 USD 21.40 USD
January 2006 16.21 USD 20.47 USD
December 2005 15.11 USD 19.12 USD
November 2005 13.67 USD 17.30 USD
October 2005 13.94 USD 17.64 USD
September 2005 13.60 USD 17.25 USD
August 2005 14.53 USD 18.43 USD
July 2005 14.80 USD 18.82 USD
June 2005 12.50 USD 15.89 USD
May 2005 12.18 USD 15.48 USD
April 2005 11.44 USD 14.55 USD
March 2005 14.15 USD 17.99 USD
February 2005 13.14 USD 16.70 USD
January 2005 12.69 USD 16.13 USD

CE

List: Contenders

Price: 122.12USD

52 week range price:
86.71
162.08

Dividend Yield: 2.15%

5-year range yield:
1.68%
3.15%

Forward Dividend Yield: 2.29%

Payout Ratio: 21.69%

Payout Ratio Range:
5.20%
51.56%

Dividend Per Share: 2.80 USD

Earnings Per Share: 12.91 USD

P/E Ratio: 8.27

Exchange: NYQ

Sector: Basic Materials

Industry: Chemicals

Volume: 706800

Ebitda: 375.0 million

Market Capitalization: 13.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 18

DGR3: 4.58%

DGR5: 9.73%

DGR10: 29.00%

Links: