Celanese Corporation ( CE) - Price History
Monthly price history for CE (Celanese Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $45.55 | $45.55 |
| September 2026 | $44.37 | $44.37 |
| August 2026 | $45.48 | $45.48 |
| July 2026 | $44.72 | $44.72 |
| June 2026 | $45.97 | $46 |
| May 2026 | $53.09 | $53.13 |
| April 2026 | $67.71 | $67.76 |
| March 2026 | $65.70 | $65.77 |
| February 2026 | $49.88 | $49.94 |
| January 2026 | $44.36 | $44.44 |
| December 2025 | $42.21 | $42.28 |
| November 2025 | $41.58 | $41.65 |
| October 2025 | $38.37 | $38.44 |
| September 2025 | $41.98 | $42.08 |
| August 2025 | $47.52 | $47.63 |
| July 2025 | $52.10 | $52.23 |
| June 2025 | $55.17 | $55.33 |
| May 2025 | $52.68 | $52.83 |
| April 2025 | $44.38 | $44.51 |
| March 2025 | $56.57 | $56.77 |
| February 2025 | $50.76 | $50.94 |
| January 2025 | $70.74 | $71.04 |
| December 2024 | $68.92 | $69.21 |
| November 2024 | $72.90 | $73.21 |
| October 2024 | $125.45 | $125.97 |
| September 2024 | $134.65 | $135.96 |
| August 2024 | $129.34 | $130.60 |
| July 2024 | $139.79 | $141.15 |
| June 2024 | $132.92 | $134.89 |
| May 2024 | $149.82 | $152.04 |
| April 2024 | $151.36 | $153.61 |
| March 2024 | $168.57 | $171.86 |
| February 2024 | $149.06 | $151.97 |
| January 2024 | $142.83 | $146.29 |
| December 2023 | $151.70 | $155.37 |
| November 2023 | $135.38 | $138.66 |
| October 2023 | $111.80 | $114.51 |
| September 2023 | $121.82 | $125.52 |
| August 2023 | $122.63 | $126.36 |
| July 2023 | $121.69 | $125.39 |
| June 2023 | $111.76 | $115.80 |
| May 2023 | $100.39 | $104.02 |
| April 2023 | $102.53 | $106.24 |
| March 2023 | $104.38 | $108.89 |
| February 2023 | $111.42 | $116.23 |
| January 2023 | $117.41 | $123.20 |
| December 2022 | $97.44 | $102.24 |
| November 2022 | $102.26 | $107.30 |
| October 2022 | $91.61 | $96.12 |
| September 2022 | $85.47 | $90.34 |
| August 2022 | $104.88 | $110.86 |
| July 2022 | $111.17 | $117.51 |
| June 2022 | $110.61 | $117.61 |
| May 2022 | $147.21 | $156.52 |
| April 2022 | $138.20 | $146.94 |
| March 2022 | $133.71 | $142.87 |
| February 2022 | $130.35 | $139.28 |
| January 2022 | $145.08 | $155.71 |
| December 2021 | $156.59 | $168.06 |
| November 2021 | $141.03 | $151.36 |
| October 2021 | $150.48 | $161.51 |
| September 2021 | $139.78 | $150.64 |
| August 2021 | $147.17 | $158.60 |
| July 2021 | $144.54 | $155.77 |
| June 2021 | $140.03 | $151.60 |
| May 2021 | $152.82 | $165.45 |
| April 2021 | $144.69 | $156.65 |
| March 2021 | $137.76 | $149.81 |
| February 2021 | $127.74 | $138.91 |
| January 2021 | $111.73 | $122.15 |
| December 2020 | $118.85 | $129.94 |
| November 2020 | $118.30 | $129.33 |
| October 2020 | $103.83 | $113.51 |
| September 2020 | $97.78 | $107.45 |
| August 2020 | $92.04 | $101.15 |
| July 2020 | $88.45 | $97.20 |
| June 2020 | $78.05 | $86.34 |
| May 2020 | $81.28 | $89.91 |
| April 2020 | $75.09 | $83.07 |
| March 2020 | $65.82 | $73.39 |
| February 2020 | $84.06 | $93.74 |
| January 2020 | $92.30 | $103.50 |
| December 2019 | $109.79 | $123.12 |
| November 2019 | $111.98 | $125.57 |
| October 2019 | $108.04 | $121.15 |
| September 2019 | $108.50 | $122.29 |
| August 2019 | $100.59 | $113.37 |
| July 2019 | $99.53 | $112.17 |
| June 2019 | $95.12 | $107.80 |
| May 2019 | $83.76 | $94.93 |
| April 2019 | $95.20 | $107.89 |
| March 2019 | $86.52 | $98.61 |
| February 2019 | $89.74 | $102.29 |
| January 2019 | $83.56 | $95.76 |
| December 2018 | $78.51 | $89.97 |
| November 2018 | $88.07 | $100.93 |
| October 2018 | $84.59 | $96.94 |
| September 2018 | $98.92 | $114 |
| August 2018 | $101.37 | $116.83 |
| July 2018 | $102.48 | $118.11 |
| June 2018 | $95.91 | $111.06 |
| May 2018 | $97.52 | $112.92 |
| April 2018 | $93.85 | $108.67 |
| March 2018 | $86.12 | $100.21 |
| February 2018 | $86.68 | $100.86 |
| January 2018 | $92.54 | $108.16 |
| December 2017 | $91.61 | $107.08 |
| November 2017 | $91.75 | $107.24 |
| October 2017 | $89.24 | $104.31 |
| September 2017 | $88.82 | $104.27 |
| August 2017 | $82.65 | $97.02 |
| July 2017 | $81.92 | $96.17 |
| June 2017 | $80.49 | $94.94 |
| May 2017 | $73.38 | $86.55 |
| April 2017 | $73.79 | $87.04 |
| March 2017 | $75.78 | $89.85 |
| February 2017 | $75.20 | $89.17 |
| January 2017 | $70.89 | $84.40 |
| December 2016 | $66.14 | $78.74 |
| November 2016 | $66.63 | $79.32 |
| October 2016 | $61.25 | $72.92 |
| September 2016 | $55.62 | $66.56 |
| August 2016 | $53.84 | $64.43 |
| July 2016 | $53 | $63.42 |
| June 2016 | $54.40 | $65.45 |
| May 2016 | $58.58 | $70.48 |
| April 2016 | $58.76 | $70.70 |
| March 2016 | $54.16 | $65.50 |
| February 2016 | $49.90 | $60.34 |
| January 2016 | $52.37 | $63.67 |
| December 2015 | $55.38 | $67.33 |
| November 2015 | $58.20 | $70.75 |
| October 2015 | $58.44 | $71.05 |
| September 2015 | $48.46 | $59.17 |
| August 2015 | $49.67 | $60.64 |
| July 2015 | $53.99 | $65.92 |
| June 2015 | $58.60 | $71.88 |
| May 2015 | $56.13 | $68.85 |
| April 2015 | $54.10 | $66.36 |
| March 2015 | $45.34 | $55.86 |
| February 2015 | $46.35 | $57.11 |
| January 2015 | $43.44 | $53.76 |
| December 2014 | $48.45 | $59.96 |
| November 2014 | $48.54 | $60.07 |
| October 2014 | $47.46 | $58.73 |
| September 2014 | $47.08 | $58.52 |
| August 2014 | $50.32 | $62.54 |
| July 2014 | $46.64 | $58.21 |
| June 2014 | $51.50 | $64.28 |
| May 2014 | $50.23 | $62.70 |
| April 2014 | $49.01 | $61.43 |
| March 2014 | $44.29 | $55.51 |
| February 2014 | $42.60 | $53.39 |
| January 2014 | $40.26 | $50.64 |
| December 2013 | $43.98 | $55.31 |
| November 2013 | $44.63 | $56.13 |
| October 2013 | $44.53 | $56.01 |
| September 2013 | $41.84 | $52.79 |
| August 2013 | $39.02 | $49.24 |
| July 2013 | $37.95 | $48.06 |
| June 2013 | $35.37 | $44.80 |
| May 2013 | $38.96 | $49.35 |
| April 2013 | $38.94 | $49.41 |
| March 2013 | $34.72 | $44.05 |
| February 2013 | $36.92 | $46.85 |
| January 2013 | $36.89 | $46.88 |
| December 2012 | $35.04 | $44.53 |
| November 2012 | $32.30 | $41.04 |
| October 2012 | $29.90 | $37.99 |
| September 2012 | $29.77 | $37.91 |
| August 2012 | $30.05 | $38.26 |
| July 2012 | $29.89 | $38.13 |
| June 2012 | $27.14 | $34.62 |
| May 2012 | $31.20 | $39.81 |
| April 2012 | $37.98 | $48.46 |
| March 2012 | $36.15 | $46.18 |
| February 2012 | $37.24 | $47.57 |
| January 2012 | $38.13 | $48.71 |
| December 2011 | $34.61 | $44.27 |
| November 2011 | $36.35 | $46.49 |
| October 2011 | $34.05 | $43.55 |
| September 2011 | $25.39 | $32.53 |
| August 2011 | $36.70 | $47.01 |
| July 2011 | $43.04 | $55.13 |
| June 2011 | $41.57 | $53.31 |
| May 2011 | $40.62 | $52.09 |
| April 2011 | $38.93 | $49.92 |
| March 2011 | $34.56 | $44.37 |
| February 2011 | $32.28 | $41.45 |
| January 2011 | $32.32 | $41.49 |
| December 2010 | $32.03 | $41.17 |
| November 2010 | $28.79 | $37 |
| October 2010 | $27.74 | $35.65 |
| September 2010 | $24.94 | $32.10 |
| August 2010 | $20.74 | $26.70 |
| July 2010 | $21.82 | $28.09 |
| June 2010 | $19.32 | $24.91 |
| May 2010 | $22.23 | $28.67 |
| April 2010 | $24.80 | $31.99 |
| March 2010 | $24.67 | $31.85 |
| February 2010 | $24.16 | $31.19 |
| January 2010 | $22.54 | $29.10 |
| December 2009 | $24.83 | $32.10 |
| November 2009 | $23.02 | $29.76 |
| October 2009 | $21.23 | $27.45 |
| September 2009 | $19.31 | $25 |
| August 2009 | $19.67 | $25.47 |
| July 2009 | $19.85 | $25.70 |
| June 2009 | $18.31 | $23.75 |
| May 2009 | $15.81 | $20.51 |
| April 2009 | $16.06 | $20.84 |
| March 2009 | $10.28 | $13.37 |
| February 2009 | $6.57 | $8.54 |
| January 2009 | $8.19 | $10.65 |
| December 2008 | $9.53 | $12.43 |
| November 2008 | $8.86 | $11.55 |
| October 2008 | $10.63 | $13.86 |
| September 2008 | $21.36 | $27.91 |
| August 2008 | $29.50 | $38.56 |
| July 2008 | $29.48 | $38.53 |
| June 2008 | $34.91 | $45.66 |
| May 2008 | $37.23 | $48.70 |
| April 2008 | $34.21 | $44.75 |
| March 2008 | $29.82 | $39.05 |
| February 2008 | $29.71 | $38.90 |
| January 2008 | $28.44 | $37.23 |
| December 2007 | $32.29 | $42.32 |
| November 2007 | $30.28 | $39.68 |
| October 2007 | $32.01 | $41.96 |
| September 2007 | $29.71 | $38.98 |
| August 2007 | $27.38 | $35.92 |
| July 2007 | $28.58 | $37.50 |
| June 2007 | $29.53 | $38.78 |
| May 2007 | $27.71 | $36.39 |
| April 2007 | $25.26 | $33.17 |
| March 2007 | $23.45 | $30.84 |
| February 2007 | $21.74 | $28.58 |
| January 2007 | $19.96 | $26.25 |
| December 2006 | $19.65 | $25.88 |
| November 2006 | $16.70 | $22 |
| October 2006 | $15.65 | $20.61 |
| September 2006 | $13.56 | $17.90 |
| August 2006 | $14.01 | $18.49 |
| July 2006 | $14.55 | $19.21 |
| June 2006 | $15.44 | $20.42 |
| May 2006 | $14.90 | $19.71 |
| April 2006 | $16.60 | $21.95 |
| March 2006 | $15.82 | $20.97 |
| February 2006 | $16.15 | $21.40 |
| January 2006 | $15.45 | $20.47 |
| December 2005 | $14.40 | $19.12 |
| November 2005 | $13.03 | $17.30 |
| October 2005 | $13.28 | $17.64 |
| September 2005 | $12.96 | $17.25 |
| August 2005 | $13.85 | $18.43 |
| July 2005 | $14.11 | $18.82 |
| June 2005 | $11.91 | $15.89 |
| May 2005 | $11.60 | $15.48 |
| April 2005 | $10.91 | $14.55 |
| March 2005 | $13.49 | $17.99 |
| February 2005 | $12.52 | $16.70 |
| January 2005 | $12.09 | $16.13 |
CE
Price: $45.55
52 week price:
Dividend Yield: 0.26%
5-year range yield:
Forward Dividend Yield: 0.26%
Payout Ratio: 15.85%
Payout Ratio Range:
Dividend Per Share: 0.12 USD
Earnings Per Share: -10.73 USD
Exchange: NYQ
Sector: Basic Materials
Industry: Chemicals
Country: United States
Volume: 706800
Ebitda: 375.0 millionMarket Capitalization: 5.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: -22.95%
DGR5: -11.87%
DGR10: 0.75%
DGR20: 13.52%