Celanese Corporation - Price History
Monthly price history for CE (Celanese Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $168.98 | $168.98 |
| March 2024 | $171.86 | $171.86 |
| February 2024 | $151.97 | $151.97 |
| January 2024 | $145.62 | $146.29 |
| December 2023 | $154.66 | $155.37 |
| November 2023 | $138.02 | $138.66 |
| October 2023 | $113.98 | $114.51 |
| September 2023 | $124.19 | $125.52 |
| August 2023 | $125.02 | $126.36 |
| July 2023 | $124.06 | $125.39 |
| June 2023 | $113.94 | $115.80 |
| May 2023 | $102.35 | $104.02 |
| April 2023 | $104.53 | $106.24 |
| March 2023 | $106.41 | $108.89 |
| February 2023 | $113.59 | $116.23 |
| January 2023 | $119.70 | $123.20 |
| December 2022 | $99.34 | $102.24 |
| November 2022 | $104.25 | $107.30 |
| October 2022 | $93.39 | $96.12 |
| September 2022 | $87.14 | $90.34 |
| August 2022 | $106.93 | $110.86 |
| July 2022 | $113.34 | $117.51 |
| June 2022 | $112.77 | $117.61 |
| May 2022 | $150.08 | $156.52 |
| April 2022 | $140.89 | $146.94 |
| March 2022 | $136.32 | $142.87 |
| February 2022 | $132.89 | $139.28 |
| January 2022 | $147.91 | $155.71 |
| December 2021 | $159.64 | $168.06 |
| November 2021 | $143.78 | $151.36 |
| October 2021 | $153.42 | $161.51 |
| September 2021 | $142.50 | $150.64 |
| August 2021 | $150.04 | $158.60 |
| July 2021 | $147.36 | $155.77 |
| June 2021 | $142.76 | $151.60 |
| May 2021 | $155.80 | $165.45 |
| April 2021 | $147.51 | $156.65 |
| March 2021 | $140.45 | $149.81 |
| February 2021 | $130.23 | $138.91 |
| January 2021 | $113.91 | $122.15 |
| December 2020 | $121.17 | $129.94 |
| November 2020 | $120.60 | $129.33 |
| October 2020 | $105.85 | $113.51 |
| September 2020 | $99.68 | $107.45 |
| August 2020 | $93.84 | $101.15 |
| July 2020 | $90.17 | $97.20 |
| June 2020 | $79.57 | $86.34 |
| May 2020 | $82.86 | $89.91 |
| April 2020 | $76.56 | $83.07 |
| March 2020 | $67.10 | $73.39 |
| February 2020 | $85.70 | $93.74 |
| January 2020 | $94.10 | $103.50 |
| December 2019 | $111.93 | $123.12 |
| November 2019 | $114.16 | $125.57 |
| October 2019 | $110.14 | $121.15 |
| September 2019 | $110.62 | $122.29 |
| August 2019 | $102.55 | $113.37 |
| July 2019 | $101.47 | $112.17 |
| June 2019 | $96.98 | $107.80 |
| May 2019 | $85.40 | $94.93 |
| April 2019 | $97.06 | $107.89 |
| March 2019 | $88.20 | $98.61 |
| February 2019 | $91.49 | $102.29 |
| January 2019 | $85.19 | $95.76 |
| December 2018 | $80.04 | $89.97 |
| November 2018 | $89.79 | $100.93 |
| October 2018 | $86.24 | $96.94 |
| September 2018 | $100.85 | $114 |
| August 2018 | $103.35 | $116.83 |
| July 2018 | $104.48 | $118.11 |
| June 2018 | $97.78 | $111.06 |
| May 2018 | $99.42 | $112.92 |
| April 2018 | $95.68 | $108.67 |
| March 2018 | $87.80 | $100.21 |
| February 2018 | $88.37 | $100.86 |
| January 2018 | $94.34 | $108.16 |
| December 2017 | $93.40 | $107.08 |
| November 2017 | $93.54 | $107.24 |
| October 2017 | $90.98 | $104.31 |
| September 2017 | $90.55 | $104.27 |
| August 2017 | $84.26 | $97.02 |
| July 2017 | $83.52 | $96.17 |
| June 2017 | $82.06 | $94.94 |
| May 2017 | $74.80 | $86.55 |
| April 2017 | $75.23 | $87.04 |
| March 2017 | $77.25 | $89.85 |
| February 2017 | $76.67 | $89.17 |
| January 2017 | $72.28 | $84.40 |
| December 2016 | $67.43 | $78.74 |
| November 2016 | $67.92 | $79.32 |
| October 2016 | $62.44 | $72.92 |
| September 2016 | $56.71 | $66.56 |
| August 2016 | $54.90 | $64.43 |
| July 2016 | $54.03 | $63.42 |
| June 2016 | $55.46 | $65.45 |
| May 2016 | $59.72 | $70.48 |
| April 2016 | $59.90 | $70.70 |
| March 2016 | $55.22 | $65.50 |
| February 2016 | $50.87 | $60.34 |
| January 2016 | $53.39 | $63.67 |
| December 2015 | $56.46 | $67.33 |
| November 2015 | $59.33 | $70.75 |
| October 2015 | $59.58 | $71.05 |
| September 2015 | $49.41 | $59.17 |
| August 2015 | $50.64 | $60.64 |
| July 2015 | $55.04 | $65.92 |
| June 2015 | $59.75 | $71.88 |
| May 2015 | $57.23 | $68.85 |
| April 2015 | $55.16 | $66.36 |
| March 2015 | $46.22 | $55.86 |
| February 2015 | $47.26 | $57.11 |
| January 2015 | $44.29 | $53.76 |
| December 2014 | $49.40 | $59.96 |
| November 2014 | $49.49 | $60.07 |
| October 2014 | $48.38 | $58.73 |
| September 2014 | $48 | $58.52 |
| August 2014 | $51.30 | $62.54 |
| July 2014 | $47.54 | $58.21 |
| June 2014 | $52.50 | $64.28 |
| May 2014 | $51.21 | $62.70 |
| April 2014 | $49.97 | $61.43 |
| March 2014 | $45.15 | $55.51 |
| February 2014 | $43.43 | $53.39 |
| January 2014 | $41.05 | $50.64 |
| December 2013 | $44.83 | $55.31 |
| November 2013 | $45.50 | $56.13 |
| October 2013 | $45.40 | $56.01 |
| September 2013 | $42.65 | $52.79 |
| August 2013 | $39.78 | $49.24 |
| July 2013 | $38.69 | $48.06 |
| June 2013 | $36.06 | $44.80 |
| May 2013 | $39.72 | $49.35 |
| April 2013 | $39.70 | $49.41 |
| March 2013 | $35.39 | $44.05 |
| February 2013 | $37.64 | $46.85 |
| January 2013 | $37.61 | $46.88 |
| December 2012 | $35.72 | $44.53 |
| November 2012 | $32.92 | $41.04 |
| October 2012 | $30.48 | $37.99 |
| September 2012 | $30.35 | $37.91 |
| August 2012 | $30.63 | $38.26 |
| July 2012 | $30.47 | $38.13 |
| June 2012 | $27.66 | $34.62 |
| May 2012 | $31.81 | $39.81 |
| April 2012 | $38.72 | $48.46 |
| March 2012 | $36.86 | $46.18 |
| February 2012 | $37.96 | $47.57 |
| January 2012 | $38.87 | $48.71 |
| December 2011 | $35.29 | $44.27 |
| November 2011 | $37.06 | $46.49 |
| October 2011 | $34.71 | $43.55 |
| September 2011 | $25.89 | $32.53 |
| August 2011 | $37.41 | $47.01 |
| July 2011 | $43.88 | $55.13 |
| June 2011 | $42.38 | $53.31 |
| May 2011 | $41.41 | $52.09 |
| April 2011 | $39.68 | $49.92 |
| March 2011 | $35.23 | $44.37 |
| February 2011 | $32.91 | $41.45 |
| January 2011 | $32.95 | $41.49 |
| December 2010 | $32.65 | $41.17 |
| November 2010 | $29.35 | $37 |
| October 2010 | $28.28 | $35.65 |
| September 2010 | $25.42 | $32.10 |
| August 2010 | $21.15 | $26.70 |
| July 2010 | $22.25 | $28.09 |
| June 2010 | $19.69 | $24.91 |
| May 2010 | $22.66 | $28.67 |
| April 2010 | $25.29 | $31.99 |
| March 2010 | $25.15 | $31.85 |
| February 2010 | $24.63 | $31.19 |
| January 2010 | $22.98 | $29.10 |
| December 2009 | $25.31 | $32.10 |
| November 2009 | $23.47 | $29.76 |
| October 2009 | $21.65 | $27.45 |
| September 2009 | $19.68 | $25 |
| August 2009 | $20.05 | $25.47 |
| July 2009 | $20.24 | $25.70 |
| June 2009 | $18.66 | $23.75 |
| May 2009 | $16.12 | $20.51 |
| April 2009 | $16.38 | $20.84 |
| March 2009 | $10.48 | $13.37 |
| February 2009 | $6.70 | $8.54 |
| January 2009 | $8.35 | $10.65 |
| December 2008 | $9.72 | $12.43 |
| November 2008 | $9.03 | $11.55 |
| October 2008 | $10.84 | $13.86 |
| September 2008 | $21.77 | $27.91 |
| August 2008 | $30.08 | $38.56 |
| July 2008 | $30.06 | $38.53 |
| June 2008 | $35.59 | $45.66 |
| May 2008 | $37.96 | $48.70 |
| April 2008 | $34.88 | $44.75 |
| March 2008 | $30.41 | $39.05 |
| February 2008 | $30.29 | $38.90 |
| January 2008 | $28.99 | $37.23 |
| December 2007 | $32.92 | $42.32 |
| November 2007 | $30.86 | $39.68 |
| October 2007 | $32.64 | $41.96 |
| September 2007 | $30.29 | $38.98 |
| August 2007 | $27.91 | $35.92 |
| July 2007 | $29.14 | $37.50 |
| June 2007 | $30.11 | $38.78 |
| May 2007 | $28.25 | $36.39 |
| April 2007 | $25.75 | $33.17 |
| March 2007 | $23.91 | $30.84 |
| February 2007 | $22.16 | $28.58 |
| January 2007 | $20.35 | $26.25 |
| December 2006 | $20.03 | $25.88 |
| November 2006 | $17.03 | $22 |
| October 2006 | $15.95 | $20.61 |
| September 2006 | $13.82 | $17.90 |
| August 2006 | $14.28 | $18.49 |
| July 2006 | $14.84 | $19.21 |
| June 2006 | $15.74 | $20.42 |
| May 2006 | $15.19 | $19.71 |
| April 2006 | $16.92 | $21.95 |
| March 2006 | $16.13 | $20.97 |
| February 2006 | $16.46 | $21.40 |
| January 2006 | $15.75 | $20.47 |
| December 2005 | $14.68 | $19.12 |
| November 2005 | $13.28 | $17.30 |
| October 2005 | $13.54 | $17.64 |
| September 2005 | $13.21 | $17.25 |
| August 2005 | $14.12 | $18.43 |
| July 2005 | $14.38 | $18.82 |
| June 2005 | $12.14 | $15.89 |
| May 2005 | $11.83 | $15.48 |
| April 2005 | $11.12 | $14.55 |
| March 2005 | $13.75 | $17.99 |
| February 2005 | $12.76 | $16.70 |
| January 2005 | $12.33 | $16.13 |
CE
List: Contenders
Price: $155.43
52 week price:
Dividend Yield: 1.80%
5-year range yield:
Forward Dividend Yield: 1.79%
Payout Ratio: 15.07%
Payout Ratio Range:
Dividend Per Share: 2.80 USD
Earnings Per Share: 18.00 USD
P/E Ratio: 8.02
Exchange: NYQ
Sector: Basic Materials
Industry: Chemicals
Volume: 706800
Ebitda: 375.0 millionMarket Capitalization: 17.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 3.66%
DGR5: 8.64%
DGR10: 29.07%