Celanese Stock Price History
NYSE: CEIndustrialsMajor ChemicalsUSD
45.02+0.21 (+0.47%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CE price history at a glance
The price history for Celanese (CE) on this page begins on January 17, 2005, when the stock closed at $16.00; it most recently closed at $45.02 on October 5, 2026. The highest price in this record is $176.50, reached on January 3, 2022; the latest close is 74.5% below that peak. Across the 20 complete calendar years in the table, CE finished higher in 15 and lower in 5. Its best year was 2009 (+145.2%) and its worst was 2008 (-67.4%).
Over roughly 22 years the share price changed +181.4%, a 4.9% compound annual price return (excluding dividends). In the last 12 months alone, CE has gained 6.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $176.50
- Date of high
- Jan 3, 2022
- Low since 2005
- $5.71
- Date of low
- Nov 17, 2008
- 52-week high
- $70.70
- 52-week low
- $35.13
- IPO year
- 2005
- Last close
- $45.02
CE returns
1 week
+1.88%
1 month
+1.28%
3 months
-4.05%
6 months
-28.69%
Year to date
+6.48%
1 year
+6.66%
3 years
-62.31%
5 years
-72.67%
CE price return, excluding dividends.
CE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 45.02 | +6.78% |
| 2025 | 42.16 | -36.25% |
| 2024 | 66.13 | -57.44% |
| 2023 | 155.37 | +51.97% |
| 2022 | 102.24 | -39.16% |
| 2021 | 168.06 | +29.34% |
| 2020 | 129.94 | +8.48% |
| 2019 | 119.78 | +30.96% |
| 2018 | 91.46 | -14.59% |
| 2017 | 107.08 | +35.99% |
| 2016 | 78.74 | +16.95% |
| 2015 | 67.33 | +12.24% |
| 2014 | 59.99 | +8.48% |
| 2013 | 55.30 | +16.42% |
| 2012 | 47.50 | +7.30% |
| 2011 | 44.27 | +7.53% |
| 2010 | 41.17 | +28.26% |
| 2009 | 32.10 | +145.23% |
| 2008 | 13.09 | -67.41% |
| 2007 | 40.17 | +55.22% |
| 2006 | 25.88 | +35.36% |
| 2005* | 19.12 | +19.50% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
CE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.37 | 46.04 | 44.55 | 45.02 | +0.47% | |
| 43.59 | 45.17 | 44.02 | 44.81 | +2.17% | |
| 44.50 | 45.05 | 43.63 | 43.86 | -2.21% | |
| 45.51 | 46.09 | 44.46 | 44.85 | -1.49% | |
| 44.52 | 46.15 | 43.85 | 45.53 | +3.03% | |
| 44.68 | 45.07 | 43.38 | 44.19 | -0.02% | |
| 44.41 | 44.41 | 42.17 | 44.20 | -0.38% | |
| 44.50 | 45.15 | 44.36 | 44.37 | -1.05% | |
| 45.64 | 45.65 | 44.40 | 44.84 | -2.35% | |
| 46.75 | 47.46 | 45.88 | 45.92 | -2.48% | |
| 47.40 | 48.93 | 46.60 | 47.09 | -0.99% | |
| 48.53 | 48.85 | 47.43 | 47.56 | -1.92% | |
| 47.99 | 49.67 | 47.99 | 48.49 | +2.21% | |
| 44.40 | 48.77 | 44.40 | 47.44 | +6.89% | |
| 45.70 | 46.25 | 44.37 | 44.38 | -2.27% | |
| 46.28 | 46.28 | 44.59 | 45.41 | -2.99% | |
| 47.29 | 47.46 | 46.47 | 46.81 | -0.13% | |
| 46.82 | 47.75 | 46.38 | 46.87 | -0.74% | |
| 45.02 | 47.41 | 44.92 | 47.22 | +5.45% | |
| 45.61 | 45.84 | 44.66 | 44.78 | -2.84% | |
| 46.14 | 47.10 | 46.08 | 46.09 | +0.81% | |
| 44.51 | 46.60 | 44.44 | 45.72 | +2.86% | |
| 44.89 | 45.89 | 44.05 | 44.45 | -0.18% | |
| 45.20 | 45.70 | 44.32 | 44.53 | -0.31% | |
| 44.70 | 45.96 | 44.56 | 44.67 | -1.17% | |
| 47.28 | 47.70 | 45.11 | 45.20 | -3.13% | |
| 44.04 | 47.12 | 44.04 | 46.66 | +5.73% | |
| 45.29 | 45.45 | 43.99 | 44.13 | -2.97% | |
| 45.71 | 46.06 | 44.83 | 45.48 | +1.07% | |
| 45.27 | 45.91 | 44.08 | 45.00 | +0.29% | |
| 44.58 | 44.88 | 43.99 | 44.87 | +0.38% | |
| 44.28 | 44.95 | 44.07 | 44.70 | +0.40% | |
| 44.88 | 44.88 | 43.90 | 44.52 | -1.63% | |
| 47.58 | 47.59 | 44.98 | 45.26 | -3.29% | |
| 47.00 | 47.84 | 46.77 | 46.80 | -0.38% | |
| 46.51 | 47.60 | 45.82 | 46.98 | +1.56% | |
| 45.08 | 46.85 | 45.08 | 46.26 | +3.61% | |
| 45.90 | 46.11 | 44.35 | 44.65 | -0.76% | |
| 45.52 | 45.52 | 44.01 | 44.99 | -1.47% | |
| 44.69 | 45.86 | 44.33 | 45.66 | +3.07% | |
| 43.17 | 44.51 | 43.02 | 44.30 | +2.29% | |
| 45.09 | 45.25 | 43.16 | 43.31 | -3.41% | |
| 44.31 | 46.26 | 44.31 | 44.84 | +0.85% | |
| 44.34 | 44.56 | 43.60 | 44.46 | +1.30% | |
| 44.13 | 45.15 | 43.51 | 43.89 | -0.14% | |
| 43.22 | 45.55 | 42.89 | 43.95 | +1.88% | |
| 45.26 | 45.26 | 41.11 | 43.14 | -4.64% | |
| 43.86 | 45.53 | 42.64 | 45.24 | +3.08% | |
| 44.22 | 44.78 | 43.62 | 43.89 | -1.86% | |
| 45.48 | 45.48 | 42.73 | 44.72 | -0.20% | |
| 45.21 | 45.21 | 44.00 | 44.81 | +2.00% | |
| 44.57 | 44.76 | 43.14 | 43.93 | +0.99% | |
| 44.63 | 45.45 | 43.39 | 43.50 | -2.03% | |
| 45.80 | 45.80 | 44.36 | 44.40 | -4.37% | |
| 47.33 | 47.97 | 46.23 | 46.43 | -1.94% | |
| 48.70 | 49.66 | 46.82 | 47.35 | -2.09% | |
| 47.47 | 48.81 | 47.23 | 48.36 | +4.20% | |
| 44.48 | 47.00 | 44.28 | 46.41 | +4.15% | |
| 45.52 | 45.57 | 43.77 | 44.56 | -2.49% | |
| 45.69 | 46.68 | 45.22 | 45.70 | -0.17% | |
| 46.28 | 47.37 | 45.55 | 45.78 | -3.03% | |
| 47.43 | 48.27 | 46.62 | 47.21 | -1.13% | |
| 48.24 | 48.70 | 47.31 | 47.75 | -0.35% | |
| 47.69 | 48.94 | 46.97 | 47.92 | +2.13% | |
| 47.12 | 47.44 | 46.48 | 46.92 | +0.60% | |
| 47.51 | 47.55 | 46.09 | 46.64 | -1.40% | |
| 49.20 | 49.57 | 47.24 | 47.30 | -2.83% | |
| 47.40 | 49.03 | 47.04 | 48.68 | +2.18% | |
| 47.22 | 47.93 | 46.43 | 47.64 | -0.08% | |
| 45.79 | 47.96 | 45.79 | 47.68 | +5.49% | |
| 44.99 | 46.12 | 44.37 | 45.20 | -1.74% | |
| 46.41 | 47.38 | 45.25 | 46.00 | +0.15% | |
| 49.00 | 49.52 | 45.67 | 45.93 | -7.06% | |
| 48.01 | 49.44 | 47.27 | 49.42 | +1.02% | |
| 47.61 | 49.00 | 46.63 | 48.92 | +1.83% | |
| 48.04 | 48.25 | 46.61 | 48.04 | -0.19% | |
| 48.70 | 50.24 | 48.00 | 48.13 | -3.22% | |
| 50.91 | 50.98 | 49.49 | 49.73 | -2.80% | |
| 51.07 | 51.56 | 50.27 | 51.16 | -0.14% | |
| 51.87 | 53.20 | 51.20 | 51.23 | -1.35% | |
| 53.40 | 53.95 | 51.19 | 51.93 | -3.42% | |
| 53.59 | 54.00 | 52.57 | 53.77 | +0.54% | |
| 51.46 | 53.81 | 51.01 | 53.48 | +3.50% | |
| 51.10 | 52.02 | 50.55 | 51.67 | +2.56% | |
| 50.16 | 51.27 | 49.98 | 50.38 | -1.06% | |
| 49.76 | 51.15 | 48.91 | 50.92 | +3.75% | |
| 51.17 | 51.44 | 48.71 | 49.08 | -3.82% | |
| 54.60 | 55.43 | 50.50 | 51.03 | -5.45% | |
| 56.03 | 56.06 | 53.91 | 53.97 | -2.72% | |
| 55.61 | 56.94 | 54.79 | 55.48 | +0.38% | |
| 55.54 | 56.67 | 54.88 | 55.27 | -0.02% | |
| 53.54 | 56.79 | 53.19 | 55.28 | +4.05% | |
| 53.22 | 53.85 | 52.39 | 53.13 | -0.26% | |
| 52.91 | 54.20 | 52.53 | 53.27 | +0.64% | |
| 52.19 | 53.21 | 51.71 | 52.93 | +1.07% | |
| 53.01 | 53.32 | 52.07 | 52.37 | -0.04% | |
| 53.35 | 53.45 | 51.74 | 52.39 | -0.96% | |
| 53.61 | 53.66 | 51.94 | 52.90 | -1.12% | |
| 53.71 | 54.74 | 52.97 | 53.50 | +0.02% | |
| 55.00 | 55.52 | 51.99 | 53.49 | -4.05% | |
| 56.87 | 57.64 | 55.35 | 55.75 | -1.85% | |
| 57.30 | 57.49 | 55.70 | 56.80 | -0.92% | |
| 59.83 | 60.32 | 57.28 | 57.33 | -4.40% | |
| 60.25 | 61.00 | 59.03 | 59.97 | +0.84% | |
| 60.80 | 61.33 | 58.22 | 59.47 | -0.13% | |
| 58.56 | 60.07 | 57.79 | 59.55 | +4.16% | |
| 59.02 | 59.02 | 56.00 | 57.17 | -2.11% | |
| 62.17 | 62.56 | 58.37 | 58.40 | -5.99% | |
| 63.47 | 66.74 | 61.51 | 62.12 | -9.98% | |
| 68.79 | 70.70 | 68.55 | 69.01 | +0.39% | |
| 69.77 | 70.44 | 68.00 | 68.74 | -0.72% | |
| 68.47 | 69.61 | 67.08 | 69.24 | +2.18% | |
| 65.58 | 68.49 | 65.14 | 67.76 | +4.10% | |
| 65.59 | 66.88 | 64.53 | 65.09 | +0.68% | |
| 65.66 | 66.34 | 64.01 | 64.65 | -0.68% | |
| 65.74 | 66.02 | 64.27 | 65.09 | +0.14% | |
| 64.51 | 66.41 | 63.77 | 65.00 | -0.35% | |
| 65.00 | 65.28 | 63.17 | 65.23 | -0.38% | |
| 66.75 | 66.96 | 65.12 | 65.48 | -0.44% | |
| 64.52 | 65.85 | 63.47 | 65.77 | +3.46% | |
| 63.12 | 64.92 | 62.88 | 63.57 | +2.48% | |
| 65.01 | 65.35 | 61.48 | 62.03 | -9.23% | |
| 66.66 | 68.77 | 65.94 | 68.34 | +5.58% | |
| 65.81 | 65.81 | 63.60 | 64.73 | -0.57% | |
| 67.58 | 67.66 | 63.49 | 65.10 | -4.57% | |
| 64.11 | 68.65 | 64.08 | 68.22 | +8.06% | |
| 63.24 | 63.64 | 62.00 | 63.13 | +1.32% | |
| 63.80 | 64.82 | 61.82 | 62.31 | -2.26% | |
| 61.45 | 63.84 | 58.77 | 63.75 | +0.28% | |
| 63.90 | 65.00 | 63.07 | 63.57 | -0.34% | |
| 63.06 | 64.34 | 62.00 | 63.79 | -0.42% | |
| 63.34 | 64.70 | 62.55 | 64.06 | +0.80% | |
| 65.14 | 65.26 | 62.33 | 63.55 | -3.38% | |
| 65.02 | 67.82 | 63.92 | 65.77 | +2.37% | |
| 64.84 | 66.24 | 63.62 | 64.25 | +1.32% | |
| 62.37 | 63.90 | 62.36 | 63.41 | +3.04% | |
| 62.17 | 63.05 | 61.35 | 61.54 | -1.79% | |
| 61.83 | 63.00 | 60.72 | 62.66 | +3.06% | |
| 55.68 | 61.44 | 55.12 | 60.80 | +8.32% | |
| 56.14 | 57.62 | 55.16 | 56.13 | -1.44% | |
| 59.76 | 60.62 | 56.30 | 56.95 | -5.60% | |
| 58.99 | 61.00 | 58.16 | 60.33 | +0.73% | |
| 61.00 | 61.92 | 59.24 | 59.89 | -0.48% | |
| 56.77 | 60.55 | 56.23 | 60.18 | +7.33% | |
| 56.71 | 58.58 | 55.40 | 56.07 | -2.89% | |
| 61.34 | 61.60 | 57.39 | 57.74 | -3.12% | |
| 53.25 | 60.85 | 53.01 | 59.60 | +14.75% | |
| 50.65 | 52.83 | 50.21 | 51.94 | +2.51% | |
| 50.92 | 52.12 | 50.15 | 50.67 | -1.52% | |
| 49.41 | 51.88 | 47.67 | 51.45 | +4.32% | |
| 52.44 | 53.00 | 49.17 | 49.32 | -6.15% | |
| 52.68 | 55.93 | 51.94 | 52.55 | +2.74% | |
| 52.00 | 52.64 | 50.23 | 51.15 | -0.33% | |
| 47.85 | 51.65 | 46.91 | 51.32 | +3.20% | |
| 48.51 | 49.82 | 46.64 | 49.73 | -0.42% | |
| 48.00 | 50.35 | 47.84 | 49.94 | +1.65% | |
| 49.95 | 49.95 | 47.67 | 49.13 | -1.80% | |
| 53.59 | 53.59 | 49.00 | 50.03 | -5.76% | |
| 52.85 | 54.49 | 52.59 | 53.09 | +1.43% | |
| 53.73 | 54.66 | 52.16 | 52.34 | -3.27% | |
| 54.35 | 56.21 | 53.35 | 54.11 | -1.47% | |
| 53.75 | 55.27 | 52.94 | 54.92 | +0.11% | |
| 57.70 | 58.13 | 54.23 | 54.86 | -1.58% | |
| 57.05 | 58.32 | 55.03 | 55.74 | -5.28% | |
| 58.80 | 60.07 | 58.17 | 58.85 | +0.05% | |
| 60.72 | 61.94 | 57.43 | 58.82 | -2.87% | |
| 58.73 | 60.73 | 58.66 | 60.56 | +3.84% | |
| 55.92 | 58.65 | 55.52 | 58.32 | +5.98% | |
| 54.61 | 55.79 | 53.93 | 55.03 | +0.27% | |
| 52.66 | 55.15 | 52.25 | 54.88 | +5.42% | |
| 55.00 | 55.50 | 51.24 | 52.06 | -1.42% | |
| 48.76 | 53.57 | 48.66 | 52.81 | +9.93% | |
| 45.88 | 48.91 | 45.49 | 48.04 | +4.73% | |
| 44.27 | 46.59 | 43.29 | 45.87 | +3.22% | |
| 45.09 | 45.69 | 43.11 | 44.44 | -2.20% | |
| 46.48 | 46.48 | 44.19 | 45.44 | -1.58% | |
| 47.30 | 47.34 | 45.66 | 46.17 | -1.47% | |
| 47.41 | 48.06 | 46.75 | 46.86 | -1.41% | |
| 47.77 | 47.94 | 46.97 | 47.53 | +0.02% | |
| 48.00 | 48.16 | 47.31 | 47.52 | -0.96% | |
| 48.25 | 49.06 | 47.17 | 47.98 | -0.29% | |
| 45.21 | 48.34 | 44.97 | 48.12 | +8.79% | |
| 45.23 | 45.79 | 43.73 | 44.23 | -5.77% | |
| 46.71 | 47.18 | 46.24 | 46.94 | -0.42% | |
| 47.26 | 47.89 | 46.22 | 47.14 | +0.38% | |
| 45.72 | 47.52 | 44.70 | 46.96 | +2.35% | |
| 46.44 | 46.82 | 44.70 | 45.88 | +0.53% | |
| 45.58 | 46.35 | 44.52 | 45.64 | +0.15% | |
| 44.04 | 46.00 | 43.44 | 45.57 | +3.62% | |
| 41.91 | 45.31 | 41.52 | 43.98 | +3.00% | |
| 44.61 | 44.83 | 42.10 | 42.70 | -4.02% | |
| 42.39 | 44.82 | 42.39 | 44.49 | +4.49% | |
| 42.01 | 43.39 | 42.00 | 42.58 | +1.00% | |
| 42.54 | 42.90 | 41.35 | 42.16 | -0.28% | |
| 42.53 | 42.93 | 42.03 | 42.28 | -1.21% | |
| 42.91 | 43.29 | 42.40 | 42.80 | -0.21% | |
| 42.34 | 42.91 | 41.44 | 42.89 | +0.09% | |
| 42.06 | 42.93 | 41.76 | 42.85 | +1.61% | |
| 42.00 | 42.27 | 41.54 | 42.17 | +0.62% | |
| 42.89 | 42.90 | 41.42 | 41.91 | -1.90% | |
| 42.32 | 43.56 | 42.14 | 42.72 | +1.02% | |
| 42.13 | 43.05 | 41.77 | 42.29 | -1.44% | |
| 41.22 | 43.69 | 40.81 | 42.91 | +3.22% | |
| 40.72 | 42.38 | 40.65 | 41.57 | +1.51% | |
| 42.40 | 42.62 | 40.62 | 40.95 | -3.62% | |
| 44.32 | 44.60 | 42.37 | 42.49 | -2.32% | |
| 43.90 | 45.02 | 43.06 | 43.50 | +1.66% | |
| 43.12 | 43.85 | 42.24 | 42.79 | -1.09% | |
| 40.39 | 43.40 | 40.39 | 43.26 | +7.61% | |
| 39.96 | 41.89 | 39.82 | 40.20 | +0.42% | |
| 40.71 | 40.92 | 39.55 | 40.03 | -1.48% | |
| 39.82 | 41.44 | 39.58 | 40.63 | +1.98% | |
| 41.74 | 41.74 | 39.57 | 39.84 | -4.78% | |
| 41.68 | 42.28 | 40.93 | 41.84 | +0.65% | |
| 41.92 | 41.92 | 40.35 | 41.57 | -0.62% | |
| 41.49 | 42.98 | 41.30 | 41.83 | +0.43% | |
| 40.87 | 42.07 | 40.37 | 41.65 | +2.89% | |
| 39.35 | 40.98 | 39.30 | 40.48 | +2.58% | |
| 39.45 | 40.46 | 38.93 | 39.46 | +1.83% | |
| 38.00 | 38.83 | 37.27 | 38.75 | +2.16% | |
| 35.73 | 38.90 | 35.71 | 37.93 | +6.75% | |
| 36.53 | 37.31 | 35.48 | 35.53 | -1.72% | |
| 36.33 | 36.81 | 35.39 | 36.15 | -0.58% | |
| 36.46 | 36.63 | 35.13 | 36.36 | -1.54% | |
| 38.70 | 38.97 | 36.84 | 36.93 | -5.16% | |
| 39.18 | 39.67 | 38.26 | 38.94 | -2.58% | |
| 39.07 | 40.40 | 38.59 | 39.97 | +2.17% | |
| 41.81 | 41.95 | 39.01 | 39.12 | -5.51% | |
| 41.92 | 42.76 | 40.90 | 41.40 | +0.27% | |
| 41.90 | 42.38 | 40.44 | 41.29 | -0.02% | |
| 39.21 | 41.67 | 39.21 | 41.30 | +14.37% | |
| 37.09 | 37.66 | 35.48 | 36.11 | -2.25% | |
| 37.50 | 37.67 | 36.45 | 36.94 | -1.07% | |
| 36.30 | 37.50 | 35.71 | 37.34 | +0.76% | |
| 38.10 | 38.15 | 36.74 | 37.06 | -3.59% | |
| 37.86 | 38.87 | 37.57 | 38.44 | +1.16% | |
| 38.79 | 39.30 | 37.90 | 38.00 | -5.28% | |
| 40.85 | 42.47 | 39.66 | 40.12 | -2.62% | |
| 43.52 | 43.72 | 41.16 | 41.20 | -6.02% | |
| 42.77 | 44.17 | 42.71 | 43.84 | +3.86% | |
| 43.08 | 43.08 | 42.15 | 42.21 | -0.33% | |
| 41.76 | 43.25 | 41.66 | 42.35 | +4.72% | |
| 41.32 | 42.01 | 40.40 | 40.44 | -2.81% | |
| 41.02 | 42.09 | 40.66 | 41.61 | +1.39% | |
| 40.69 | 41.65 | 40.17 | 41.04 | +2.11% | |
| 39.76 | 40.23 | 39.35 | 40.19 | +0.53% | |
| 40.53 | 40.80 | 39.57 | 39.98 | -0.52% | |
| 41.38 | 41.81 | 40.15 | 40.19 | -1.54% | |
| 39.24 | 41.13 | 38.85 | 40.82 | +1.64% | |
| 40.18 | 41.38 | 40.04 | 40.16 | +2.21% | |
| 42.41 | 42.61 | 39.21 | 39.29 | -6.92% | |
| 43.00 | 43.05 | 41.71 | 42.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CE chart for longer ranges.