Celanese Corporation - Price History
Monthly price history for CE (Celanese Corporation)
| Date | Adjusted price | Real 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:
Dividend Yield: 2.15%
5-year range yield:
Forward Dividend Yield: 2.29%
Payout Ratio: 21.69%
Payout Ratio Range:
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 millionMarket Capitalization: 13.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 4.58%
DGR5: 9.73%
DGR10: 29.00%