Celanese Corporation ( CE) - Price History
Monthly price history for CE (Celanese Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $55.48 | $55.48 |
| May 2026 | $53.13 | $53.13 |
| April 2026 | $67.76 | $67.76 |
| March 2026 | $65.74 | $65.77 |
| February 2026 | $49.92 | $49.94 |
| January 2026 | $44.39 | $44.44 |
| December 2025 | $42.24 | $42.28 |
| November 2025 | $41.61 | $41.65 |
| October 2025 | $38.40 | $38.44 |
| September 2025 | $42.01 | $42.08 |
| August 2025 | $47.55 | $47.63 |
| July 2025 | $52.14 | $52.23 |
| June 2025 | $55.21 | $55.33 |
| May 2025 | $52.71 | $52.83 |
| April 2025 | $44.41 | $44.51 |
| March 2025 | $56.60 | $56.77 |
| February 2025 | $50.79 | $50.94 |
| January 2025 | $70.79 | $71.04 |
| December 2024 | $68.97 | $69.21 |
| November 2024 | $72.96 | $73.21 |
| October 2024 | $125.53 | $125.97 |
| September 2024 | $134.74 | $135.96 |
| August 2024 | $129.43 | $130.60 |
| July 2024 | $139.88 | $141.15 |
| June 2024 | $133 | $134.89 |
| May 2024 | $149.92 | $152.04 |
| April 2024 | $151.46 | $153.61 |
| March 2024 | $168.69 | $171.86 |
| February 2024 | $149.16 | $151.97 |
| January 2024 | $142.93 | $146.29 |
| December 2023 | $151.80 | $155.37 |
| November 2023 | $135.47 | $138.66 |
| October 2023 | $111.88 | $114.51 |
| September 2023 | $121.90 | $125.52 |
| August 2023 | $122.72 | $126.36 |
| July 2023 | $121.77 | $125.39 |
| June 2023 | $111.84 | $115.80 |
| May 2023 | $100.46 | $104.02 |
| April 2023 | $102.60 | $106.24 |
| March 2023 | $104.45 | $108.89 |
| February 2023 | $111.49 | $116.23 |
| January 2023 | $117.49 | $123.20 |
| December 2022 | $97.50 | $102.24 |
| November 2022 | $102.33 | $107.30 |
| October 2022 | $91.67 | $96.12 |
| September 2022 | $85.53 | $90.34 |
| August 2022 | $104.95 | $110.86 |
| July 2022 | $111.25 | $117.51 |
| June 2022 | $110.69 | $117.61 |
| May 2022 | $147.30 | $156.52 |
| April 2022 | $138.29 | $146.94 |
| March 2022 | $133.80 | $142.87 |
| February 2022 | $130.44 | $139.28 |
| January 2022 | $145.18 | $155.71 |
| December 2021 | $156.69 | $168.06 |
| November 2021 | $141.12 | $151.36 |
| October 2021 | $150.59 | $161.51 |
| September 2021 | $139.88 | $150.64 |
| August 2021 | $147.27 | $158.60 |
| July 2021 | $144.64 | $155.77 |
| June 2021 | $140.12 | $151.60 |
| May 2021 | $152.92 | $165.45 |
| April 2021 | $144.79 | $156.65 |
| March 2021 | $137.86 | $149.81 |
| February 2021 | $127.83 | $138.91 |
| January 2021 | $111.80 | $122.15 |
| December 2020 | $118.93 | $129.94 |
| November 2020 | $118.38 | $129.33 |
| October 2020 | $103.90 | $113.51 |
| September 2020 | $97.84 | $107.45 |
| August 2020 | $92.10 | $101.15 |
| July 2020 | $88.51 | $97.20 |
| June 2020 | $78.10 | $86.34 |
| May 2020 | $81.33 | $89.91 |
| April 2020 | $75.14 | $83.07 |
| March 2020 | $65.86 | $73.39 |
| February 2020 | $84.12 | $93.74 |
| January 2020 | $92.36 | $103.50 |
| December 2019 | $109.87 | $123.12 |
| November 2019 | $112.05 | $125.57 |
| October 2019 | $108.11 | $121.15 |
| September 2019 | $108.58 | $122.29 |
| August 2019 | $100.66 | $113.37 |
| July 2019 | $99.59 | $112.17 |
| June 2019 | $95.18 | $107.80 |
| May 2019 | $83.82 | $94.93 |
| April 2019 | $95.26 | $107.89 |
| March 2019 | $86.57 | $98.61 |
| February 2019 | $89.80 | $102.29 |
| January 2019 | $83.62 | $95.76 |
| December 2018 | $78.56 | $89.97 |
| November 2018 | $88.13 | $100.93 |
| October 2018 | $84.65 | $96.94 |
| September 2018 | $98.98 | $114 |
| August 2018 | $101.44 | $116.83 |
| July 2018 | $102.55 | $118.11 |
| June 2018 | $95.98 | $111.06 |
| May 2018 | $97.58 | $112.92 |
| April 2018 | $93.91 | $108.67 |
| March 2018 | $86.18 | $100.21 |
| February 2018 | $86.74 | $100.86 |
| January 2018 | $92.60 | $108.16 |
| December 2017 | $91.68 | $107.08 |
| November 2017 | $91.81 | $107.24 |
| October 2017 | $89.30 | $104.31 |
| September 2017 | $88.88 | $104.27 |
| August 2017 | $82.70 | $97.02 |
| July 2017 | $81.98 | $96.17 |
| June 2017 | $80.54 | $94.94 |
| May 2017 | $73.42 | $86.55 |
| April 2017 | $73.84 | $87.04 |
| March 2017 | $75.83 | $89.85 |
| February 2017 | $75.25 | $89.17 |
| January 2017 | $70.94 | $84.40 |
| December 2016 | $66.18 | $78.74 |
| November 2016 | $66.67 | $79.32 |
| October 2016 | $61.29 | $72.92 |
| September 2016 | $55.66 | $66.56 |
| August 2016 | $53.88 | $64.43 |
| July 2016 | $53.04 | $63.42 |
| June 2016 | $54.43 | $65.45 |
| May 2016 | $58.62 | $70.48 |
| April 2016 | $58.80 | $70.70 |
| March 2016 | $54.20 | $65.50 |
| February 2016 | $49.93 | $60.34 |
| January 2016 | $52.41 | $63.67 |
| December 2015 | $55.42 | $67.33 |
| November 2015 | $58.24 | $70.75 |
| October 2015 | $58.48 | $71.05 |
| September 2015 | $48.50 | $59.17 |
| August 2015 | $49.70 | $60.64 |
| July 2015 | $54.03 | $65.92 |
| June 2015 | $58.64 | $71.88 |
| May 2015 | $56.17 | $68.85 |
| April 2015 | $54.14 | $66.36 |
| March 2015 | $45.37 | $55.86 |
| February 2015 | $46.38 | $57.11 |
| January 2015 | $43.47 | $53.76 |
| December 2014 | $48.49 | $59.96 |
| November 2014 | $48.58 | $60.07 |
| October 2014 | $47.49 | $58.73 |
| September 2014 | $47.12 | $58.52 |
| August 2014 | $50.35 | $62.54 |
| July 2014 | $46.67 | $58.21 |
| June 2014 | $51.53 | $64.28 |
| May 2014 | $50.27 | $62.70 |
| April 2014 | $49.05 | $61.43 |
| March 2014 | $44.32 | $55.51 |
| February 2014 | $42.63 | $53.39 |
| January 2014 | $40.29 | $50.64 |
| December 2013 | $44.01 | $55.31 |
| November 2013 | $44.66 | $56.13 |
| October 2013 | $44.56 | $56.01 |
| September 2013 | $41.87 | $52.79 |
| August 2013 | $39.05 | $49.24 |
| July 2013 | $37.97 | $48.06 |
| June 2013 | $35.40 | $44.80 |
| May 2013 | $38.99 | $49.35 |
| April 2013 | $38.96 | $49.41 |
| March 2013 | $34.74 | $44.05 |
| February 2013 | $36.95 | $46.85 |
| January 2013 | $36.92 | $46.88 |
| December 2012 | $35.06 | $44.53 |
| November 2012 | $32.32 | $41.04 |
| October 2012 | $29.92 | $37.99 |
| September 2012 | $29.79 | $37.91 |
| August 2012 | $30.07 | $38.26 |
| July 2012 | $29.91 | $38.13 |
| June 2012 | $27.15 | $34.62 |
| May 2012 | $31.22 | $39.81 |
| April 2012 | $38.01 | $48.46 |
| March 2012 | $36.18 | $46.18 |
| February 2012 | $37.26 | $47.57 |
| January 2012 | $38.16 | $48.71 |
| December 2011 | $34.64 | $44.27 |
| November 2011 | $36.37 | $46.49 |
| October 2011 | $34.07 | $43.55 |
| September 2011 | $25.41 | $32.53 |
| August 2011 | $36.72 | $47.01 |
| July 2011 | $43.07 | $55.13 |
| June 2011 | $41.60 | $53.31 |
| May 2011 | $40.64 | $52.09 |
| April 2011 | $38.95 | $49.92 |
| March 2011 | $34.58 | $44.37 |
| February 2011 | $32.31 | $41.45 |
| January 2011 | $32.34 | $41.49 |
| December 2010 | $32.05 | $41.17 |
| November 2010 | $28.80 | $37 |
| October 2010 | $27.75 | $35.65 |
| September 2010 | $24.95 | $32.10 |
| August 2010 | $20.76 | $26.70 |
| July 2010 | $21.84 | $28.09 |
| June 2010 | $19.33 | $24.91 |
| May 2010 | $22.24 | $28.67 |
| April 2010 | $24.82 | $31.99 |
| March 2010 | $24.68 | $31.85 |
| February 2010 | $24.17 | $31.19 |
| January 2010 | $22.55 | $29.10 |
| December 2009 | $24.85 | $32.10 |
| November 2009 | $23.04 | $29.76 |
| October 2009 | $21.25 | $27.45 |
| September 2009 | $19.32 | $25 |
| August 2009 | $19.68 | $25.47 |
| July 2009 | $19.86 | $25.70 |
| June 2009 | $18.32 | $23.75 |
| May 2009 | $15.82 | $20.51 |
| April 2009 | $16.08 | $20.84 |
| March 2009 | $10.29 | $13.37 |
| February 2009 | $6.57 | $8.54 |
| January 2009 | $8.20 | $10.65 |
| December 2008 | $9.54 | $12.43 |
| November 2008 | $8.86 | $11.55 |
| October 2008 | $10.64 | $13.86 |
| September 2008 | $21.37 | $27.91 |
| August 2008 | $29.52 | $38.56 |
| July 2008 | $29.50 | $38.53 |
| June 2008 | $34.93 | $45.66 |
| May 2008 | $37.26 | $48.70 |
| April 2008 | $34.23 | $44.75 |
| March 2008 | $29.84 | $39.05 |
| February 2008 | $29.73 | $38.90 |
| January 2008 | $28.45 | $37.23 |
| December 2007 | $32.31 | $42.32 |
| November 2007 | $30.30 | $39.68 |
| October 2007 | $32.04 | $41.96 |
| September 2007 | $29.73 | $38.98 |
| August 2007 | $27.40 | $35.92 |
| July 2007 | $28.60 | $37.50 |
| June 2007 | $29.55 | $38.78 |
| May 2007 | $27.73 | $36.39 |
| April 2007 | $25.28 | $33.17 |
| March 2007 | $23.47 | $30.84 |
| February 2007 | $21.75 | $28.58 |
| January 2007 | $19.98 | $26.25 |
| December 2006 | $19.66 | $25.88 |
| November 2006 | $16.72 | $22 |
| October 2006 | $15.66 | $20.61 |
| September 2006 | $13.57 | $17.90 |
| August 2006 | $14.02 | $18.49 |
| July 2006 | $14.56 | $19.21 |
| June 2006 | $15.45 | $20.42 |
| May 2006 | $14.91 | $19.71 |
| April 2006 | $16.61 | $21.95 |
| March 2006 | $15.84 | $20.97 |
| February 2006 | $16.16 | $21.40 |
| January 2006 | $15.46 | $20.47 |
| December 2005 | $14.41 | $19.12 |
| November 2005 | $13.04 | $17.30 |
| October 2005 | $13.29 | $17.64 |
| September 2005 | $12.97 | $17.25 |
| August 2005 | $13.86 | $18.43 |
| July 2005 | $14.12 | $18.82 |
| June 2005 | $11.92 | $15.89 |
| May 2005 | $11.61 | $15.48 |
| April 2005 | $10.92 | $14.55 |
| March 2005 | $13.50 | $17.99 |
| February 2005 | $12.53 | $16.70 |
| January 2005 | $12.10 | $16.13 |
CE
Price: $55.48
52 week price:
Dividend Yield: 0.21%
5-year range yield:
Forward Dividend Yield: 0.22%
Payout Ratio: 15.85%
Payout Ratio Range:
Dividend Per Share: 0.12 USD
Earnings Per Share: -9.86 USD
Exchange: NYQ
Sector: Basic Materials
Industry: Chemicals
Country: United States
Volume: 706800
Ebitda: 375.0 millionMarket Capitalization: 6.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: -14.98%
DGR5: -7.10%
DGR10: 3.57%
DGR20: 15.87%