Celanese Corp (CE) stock
CENYSEPlastic Material, Synth Resin/Rubber, Cellulos (No Glass)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Nov 3, 2026Score 7/3040% below fair value
$51.41+0.15 (+0.29%)
Close on Nov 13, 2026Market cap $5.64BP/E –Yield –
Price history
Celanese share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$51.41
+0.29% on the day
52-week range
$35.13 – $70.70
-27.3% from the high
Change over 52 weeks
+28.6%
From $39.97 on Nov 13, 2025
Average volume
1.73M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $51.51 | $51.60 | $50.47 | $51.41 | +0.29% | 1,251,502 |
| Nov 12, 2026 | $51.56 | $52.50 | $50.80 | $51.26 | -0.37% | 1,212,656 |
| Nov 11, 2026 | $49.49 | $51.48 | $48.93 | $51.45 | +5.15% | 1,540,440 |
| Nov 10, 2026 | $48.37 | $49.06 | $47.01 | $48.93 | +0.37% | 1,448,576 |
| Nov 9, 2026 | $46.78 | $50.20 | $46.78 | $48.75 | +4.86% | 1,954,799 |
| Nov 6, 2026 | $46.90 | $47.46 | $46.12 | $46.49 | -2.82% | 1,309,973 |
| Nov 5, 2026 | $50.20 | $51.59 | $47.49 | $47.84 | -3.84% | 1,619,964 |
| Nov 4, 2026 | $51.34 | $51.55 | $49.13 | $49.75 | -1.21% | 2,049,978 |
| Nov 3, 2026 | $50.57 | $51.10 | $48.12 | $50.36 | +5.05% | 3,686,857 |
| Nov 2, 2026 | $48.56 | $49.28 | $47.32 | $47.94 | -2.76% | 2,463,402 |
| Oct 30, 2026 | $48.06 | $49.33 | $47.66 | $49.30 | +2.03% | 1,500,730 |
| Oct 29, 2026 | $48.97 | $49.22 | $47.70 | $48.32 | -1.08% | 1,297,570 |
| Oct 28, 2026 | $48.25 | $49.50 | $48.13 | $48.85 | +0.45% | 1,300,712 |
| Oct 27, 2026 | $48.05 | $49.35 | $48.05 | $48.63 | +1.14% | 1,350,631 |
| Oct 26, 2026 | $47.34 | $49.41 | $47.34 | $48.08 | +0.78% | 1,530,507 |
| Oct 23, 2026 | $47.12 | $47.78 | $46.08 | $47.71 | +1.04% | 1,194,189 |
| Oct 22, 2026 | $47.22 | $47.52 | $46.12 | $47.22 | -0.11% | 1,091,030 |
| Oct 21, 2026 | $47.76 | $48.05 | $46.63 | $47.27 | -0.53% | 1,041,522 |
| Oct 20, 2026 | $47.99 | $48.32 | $46.88 | $47.52 | -0.75% | 1,759,037 |
| Oct 19, 2026 | $46.51 | $48.27 | $46.47 | $47.88 | +0.82% | 1,303,280 |
| Oct 16, 2026 | $46.58 | $47.97 | $45.89 | $47.49 | +2.26% | 1,404,552 |
| Oct 15, 2026 | $45.69 | $46.86 | $44.47 | $46.44 | +1.35% | 1,170,045 |
| Oct 14, 2026 | $44.39 | $46.22 | $44.39 | $45.82 | +2.44% | 1,667,872 |
| Oct 13, 2026 | $44.18 | $44.81 | $43.61 | $44.73 | +0.38% | 1,505,268 |
| Oct 12, 2026 | $45.54 | $45.54 | $44.42 | $44.56 | -1.02% | 1,259,549 |
| Oct 9, 2026 | $45.37 | $46.04 | $44.55 | $45.02 | +0.47% | 1,049,145 |
| Oct 8, 2026 | $43.59 | $45.17 | $43.59 | $44.81 | +2.17% | 2,564,484 |
| Oct 7, 2026 | $44.50 | $45.05 | $43.63 | $43.86 | -2.21% | 1,080,945 |
| Oct 6, 2026 | $45.51 | $46.09 | $44.46 | $44.85 | -1.49% | 1,274,670 |
| Oct 5, 2026 | $44.52 | $46.15 | $43.85 | $45.53 | +3.03% | 1,423,354 |
| Oct 2, 2026 | $44.68 | $45.07 | $43.38 | $44.19 | -0.02% | 1,840,755 |
| Oct 1, 2026 | $44.41 | $44.41 | $42.17 | $44.20 | -0.38% | 1,390,880 |
| Sep 30, 2026 | $44.50 | $45.15 | $44.36 | $44.37 | -1.05% | 1,567,398 |
| Sep 29, 2026 | $45.64 | $45.65 | $44.40 | $44.84 | -2.35% | 1,563,197 |
| Sep 28, 2026 | $46.75 | $47.46 | $45.88 | $45.92 | -2.48% | 2,102,647 |
| Sep 25, 2026 | $47.40 | $48.93 | $46.60 | $47.09 | -0.99% | 1,586,884 |
| Sep 24, 2026 | $48.53 | $48.85 | $47.43 | $47.56 | -1.92% | 1,806,179 |
| Sep 23, 2026 | $47.99 | $49.67 | $47.99 | $48.49 | +2.21% | 2,964,492 |
| Sep 22, 2026 | $44.40 | $48.77 | $44.40 | $47.44 | +6.89% | 2,659,982 |
| Sep 21, 2026 | $45.70 | $46.25 | $44.37 | $44.38 | -2.27% | 2,003,341 |
| Sep 18, 2026 | $46.28 | $46.28 | $44.59 | $45.41 | -2.99% | 4,293,400 |
| Sep 17, 2026 | $47.29 | $47.46 | $46.47 | $46.81 | -0.13% | 1,387,238 |
| Sep 16, 2026 | $46.82 | $47.75 | $46.38 | $46.87 | -0.74% | 1,693,601 |
| Sep 15, 2026 | $45.02 | $47.41 | $44.92 | $47.22 | +5.45% | 2,292,831 |
| Sep 14, 2026 | $45.61 | $45.84 | $44.66 | $44.78 | -2.84% | 1,815,969 |
| Sep 11, 2026 | $46.14 | $47.10 | $46.08 | $46.09 | +0.81% | 2,029,082 |
| Sep 10, 2026 | $44.51 | $46.60 | $44.44 | $45.72 | +2.86% | 2,164,283 |
| Sep 9, 2026 | $44.89 | $45.89 | $44.05 | $44.45 | -0.18% | 1,449,441 |
| Sep 8, 2026 | $45.20 | $45.70 | $44.32 | $44.53 | -0.31% | 2,522,369 |
| Sep 4, 2026 | $44.70 | $45.96 | $44.56 | $44.67 | -1.17% | 1,227,107 |
| Sep 3, 2026 | $47.28 | $47.70 | $45.11 | $45.20 | -3.13% | 1,225,067 |
| Sep 2, 2026 | $44.04 | $47.12 | $44.04 | $46.66 | +5.73% | 2,394,530 |
| Sep 1, 2026 | $45.29 | $45.45 | $43.99 | $44.13 | -2.97% | 1,371,719 |
| Aug 31, 2026 | $45.71 | $46.06 | $44.83 | $45.48 | +1.07% | 1,737,539 |
| Aug 28, 2026 | $45.27 | $45.91 | $44.08 | $45.00 | +0.29% | 1,218,441 |
| Aug 27, 2026 | $44.58 | $44.88 | $43.99 | $44.87 | +0.38% | 1,009,857 |
| Aug 26, 2026 | $44.28 | $44.95 | $44.07 | $44.70 | +0.40% | 908,827 |
| Aug 25, 2026 | $44.88 | $44.88 | $43.90 | $44.52 | -1.63% | 1,033,257 |
| Aug 24, 2026 | $47.58 | $47.59 | $44.98 | $45.26 | -3.29% | 1,361,795 |
| Aug 21, 2026 | $47.00 | $47.84 | $46.77 | $46.80 | -0.38% | 1,054,151 |
| Aug 20, 2026 | $46.51 | $47.60 | $45.82 | $46.98 | +1.56% | 1,141,154 |
| Aug 19, 2026 | $45.08 | $46.85 | $45.08 | $46.26 | +3.61% | 1,169,677 |
| Aug 18, 2026 | $45.90 | $46.11 | $44.35 | $44.65 | -0.76% | 1,422,360 |
| Aug 17, 2026 | $45.52 | $45.52 | $44.01 | $44.99 | -1.47% | 1,174,914 |
| Aug 14, 2026 | $44.69 | $45.86 | $44.33 | $45.66 | +3.07% | 1,171,181 |
| Aug 13, 2026 | $43.17 | $44.51 | $43.02 | $44.30 | +2.29% | 1,419,281 |
| Aug 12, 2026 | $45.09 | $45.25 | $43.16 | $43.31 | -3.41% | 1,226,976 |
| Aug 11, 2026 | $44.31 | $46.26 | $44.31 | $44.84 | +0.85% | 1,608,521 |
| Aug 10, 2026 | $44.34 | $44.56 | $43.60 | $44.46 | +1.30% | 1,267,870 |
| Aug 7, 2026 | $44.13 | $45.15 | $43.51 | $43.89 | -0.14% | 1,450,386 |
| Aug 6, 2026 | $43.22 | $45.55 | $42.89 | $43.95 | +1.88% | 3,443,493 |
| Aug 5, 2026 | $45.26 | $45.26 | $41.11 | $43.14 | -4.64% | 5,883,717 |
| Aug 4, 2026 | $43.86 | $45.53 | $42.64 | $45.24 | +3.08% | 3,731,219 |
| Aug 3, 2026 | $44.22 | $44.78 | $43.62 | $43.89 | -1.86% | 2,142,353 |
| Jul 31, 2026 | $45.48 | $45.48 | $42.73 | $44.72 | -0.20% | 1,547,277 |
| Jul 30, 2026 | $45.21 | $45.21 | $44.00 | $44.81 | +2.00% | 1,615,740 |
| Jul 29, 2026 | $44.57 | $44.76 | $43.14 | $43.93 | +0.99% | 2,815,805 |
| Jul 28, 2026 | $44.63 | $45.45 | $43.39 | $43.50 | -2.03% | 2,318,437 |
| Jul 27, 2026 | $45.80 | $45.80 | $44.36 | $44.40 | -4.37% | 1,803,547 |
| Jul 24, 2026 | $47.33 | $47.97 | $46.23 | $46.43 | -1.94% | 1,341,093 |
| Jul 23, 2026 | $48.70 | $49.66 | $46.82 | $47.35 | -2.09% | 1,488,908 |
| Jul 22, 2026 | $47.47 | $48.81 | $47.23 | $48.36 | +4.20% | 1,966,419 |
| Jul 21, 2026 | $44.48 | $47.00 | $44.28 | $46.41 | +4.15% | 1,841,452 |
| Jul 20, 2026 | $45.52 | $45.57 | $43.77 | $44.56 | -2.49% | 2,010,847 |
| Jul 17, 2026 | $45.69 | $46.68 | $45.22 | $45.70 | -0.17% | 1,874,958 |
| Jul 16, 2026 | $46.28 | $47.37 | $45.55 | $45.78 | -3.03% | 1,763,875 |
| Jul 15, 2026 | $47.43 | $48.27 | $46.62 | $47.21 | -1.13% | 1,413,603 |
| Jul 14, 2026 | $48.24 | $48.70 | $47.31 | $47.75 | -0.35% | 922,417 |
| Jul 13, 2026 | $47.69 | $48.94 | $46.97 | $47.92 | +2.13% | 1,242,370 |
| Jul 10, 2026 | $47.12 | $47.44 | $46.48 | $46.92 | +0.60% | 1,381,395 |
| Jul 9, 2026 | $47.51 | $47.55 | $46.09 | $46.64 | -1.40% | 2,129,365 |
| Jul 8, 2026 | $49.20 | $49.57 | $47.24 | $47.30 | -2.83% | 1,839,335 |
| Jul 7, 2026 | $47.40 | $49.03 | $47.04 | $48.68 | +2.18% | 2,482,554 |
| Jul 6, 2026 | $47.22 | $47.93 | $46.43 | $47.64 | -0.08% | 1,338,647 |
| Jul 2, 2026 | $45.79 | $47.96 | $45.79 | $47.68 | +5.49% | 1,621,984 |
| Jul 1, 2026 | $44.99 | $46.12 | $44.37 | $45.20 | -1.74% | 2,791,992 |
| Jun 30, 2026 | $46.41 | $47.38 | $45.25 | $46.00 | +0.15% | 2,843,916 |
| Jun 29, 2026 | $49.00 | $49.52 | $45.67 | $45.93 | -7.06% | 2,375,031 |
| Jun 26, 2026 | $48.01 | $49.44 | $47.27 | $49.42 | +1.02% | 3,254,360 |
| Jun 25, 2026 | $47.61 | $49.00 | $46.63 | $48.92 | +1.83% | 1,374,664 |
| Jun 24, 2026 | $48.04 | $48.25 | $46.61 | $48.04 | -0.19% | 1,752,863 |
| Jun 23, 2026 | $48.70 | $50.24 | $48.00 | $48.13 | -3.22% | 1,216,950 |
| Jun 22, 2026 | $50.91 | $50.98 | $49.49 | $49.73 | -2.80% | 1,174,215 |
| Jun 18, 2026 | $51.07 | $51.56 | $50.27 | $51.16 | -0.14% | 1,637,299 |
| Jun 17, 2026 | $51.87 | $53.20 | $51.20 | $51.23 | -1.35% | 1,114,375 |
| Jun 16, 2026 | $53.40 | $53.95 | $51.19 | $51.93 | -3.42% | 1,256,591 |
| Jun 15, 2026 | $53.59 | $54.00 | $52.57 | $53.77 | +0.54% | 1,111,003 |
| Jun 12, 2026 | $51.46 | $53.81 | $51.01 | $53.48 | +3.50% | 1,373,951 |
| Jun 11, 2026 | $51.10 | $52.02 | $50.55 | $51.67 | +2.56% | 1,062,410 |
| Jun 10, 2026 | $50.16 | $51.27 | $49.98 | $50.38 | -1.06% | 1,445,998 |
| Jun 9, 2026 | $49.76 | $51.15 | $48.91 | $50.92 | +3.75% | 1,563,945 |
| Jun 8, 2026 | $51.17 | $51.44 | $48.71 | $49.08 | -3.82% | 2,268,928 |
| Jun 5, 2026 | $54.60 | $55.43 | $50.50 | $51.03 | -5.45% | 1,772,447 |
| Jun 4, 2026 | $56.03 | $56.06 | $53.91 | $53.97 | -2.72% | 1,007,767 |
| Jun 3, 2026 | $55.61 | $56.94 | $54.79 | $55.48 | +0.38% | 1,526,112 |
| Jun 2, 2026 | $55.54 | $56.67 | $54.88 | $55.27 | -0.02% | 1,350,931 |
| Jun 1, 2026 | $53.54 | $56.79 | $53.19 | $55.28 | +4.05% | 3,134,169 |
| May 29, 2026 | $53.22 | $53.85 | $52.39 | $53.13 | -0.26% | 1,545,908 |
| May 28, 2026 | $52.91 | $54.20 | $52.53 | $53.27 | +0.64% | 1,393,454 |
| May 27, 2026 | $52.19 | $53.21 | $51.71 | $52.93 | +1.07% | 1,452,930 |
| May 26, 2026 | $53.01 | $53.32 | $52.07 | $52.37 | -0.04% | 1,336,863 |
| May 22, 2026 | $53.35 | $53.45 | $51.74 | $52.39 | -0.96% | 1,729,364 |
| May 21, 2026 | $53.61 | $53.66 | $51.94 | $52.90 | -1.12% | 2,305,260 |
| May 20, 2026 | $53.71 | $54.74 | $52.97 | $53.50 | +0.02% | 2,582,187 |
| May 19, 2026 | $55.00 | $55.52 | $51.99 | $53.49 | -4.05% | 2,416,310 |
| May 18, 2026 | $56.87 | $57.64 | $55.35 | $55.75 | -1.85% | 1,249,957 |
| May 15, 2026 | $57.30 | $57.49 | $55.70 | $56.80 | -0.92% | 2,070,098 |
| May 14, 2026 | $59.83 | $60.32 | $57.28 | $57.33 | -4.40% | 1,490,453 |
| May 13, 2026 | $60.25 | $61.00 | $59.03 | $59.97 | +0.84% | 2,017,527 |
| May 12, 2026 | $60.80 | $61.33 | $58.22 | $59.47 | -0.13% | 1,891,593 |
| May 11, 2026 | $58.56 | $60.07 | $57.79 | $59.55 | +4.16% | 2,233,288 |
| May 8, 2026 | $59.02 | $59.02 | $56.00 | $57.17 | -2.11% | 2,927,891 |
| May 7, 2026 | $62.17 | $62.56 | $58.37 | $58.40 | -5.99% | 3,037,537 |
| May 6, 2026 | $63.47 | $66.74 | $61.51 | $62.12 | -9.98% | 5,227,671 |
| May 5, 2026 | $68.79 | $70.70 | $68.55 | $69.01 | +0.39% | 2,174,989 |
| May 4, 2026 | $69.77 | $70.44 | $68.00 | $68.74 | -0.72% | 1,955,025 |
| May 1, 2026 | $68.47 | $69.61 | $67.08 | $69.24 | +2.18% | 1,658,169 |
| Apr 30, 2026 | $65.58 | $68.49 | $65.14 | $67.76 | +4.10% | 1,526,907 |
| Apr 29, 2026 | $65.59 | $66.88 | $64.53 | $65.09 | +0.68% | 1,768,273 |
| Apr 28, 2026 | $65.66 | $66.34 | $64.01 | $64.65 | -0.68% | 1,832,296 |
| Apr 27, 2026 | $65.74 | $66.02 | $64.27 | $65.09 | +0.14% | 1,089,282 |
| Apr 24, 2026 | $64.51 | $66.41 | $63.77 | $65.00 | -0.35% | 1,453,478 |
| Apr 23, 2026 | $65.00 | $65.28 | $63.17 | $65.23 | -0.38% | 3,378,503 |
| Apr 22, 2026 | $66.75 | $66.96 | $65.12 | $65.48 | -0.44% | 1,601,255 |
| Apr 21, 2026 | $64.52 | $65.85 | $63.47 | $65.77 | +3.46% | 1,911,977 |
| Apr 20, 2026 | $63.12 | $64.92 | $62.88 | $63.57 | +2.48% | 1,602,037 |
| Apr 17, 2026 | $65.01 | $65.35 | $61.48 | $62.03 | -9.23% | 3,726,476 |
| Apr 16, 2026 | $66.66 | $68.77 | $65.94 | $68.34 | +5.58% | 1,923,460 |
| Apr 15, 2026 | $65.81 | $65.81 | $63.60 | $64.73 | -0.57% | 1,801,332 |
| Apr 14, 2026 | $67.58 | $67.66 | $63.49 | $65.10 | -4.57% | 2,629,357 |
| Apr 13, 2026 | $64.11 | $68.65 | $64.08 | $68.22 | +8.06% | 3,455,774 |
| Apr 10, 2026 | $63.24 | $63.64 | $62.00 | $63.13 | +1.32% | 1,562,566 |
| Apr 9, 2026 | $63.80 | $64.82 | $61.82 | $62.31 | -2.26% | 2,037,358 |
| Apr 8, 2026 | $61.45 | $63.84 | $58.77 | $63.75 | +0.28% | 2,685,345 |
| Apr 7, 2026 | $63.90 | $65.00 | $63.07 | $63.57 | -0.34% | 1,825,059 |
| Apr 6, 2026 | $63.06 | $64.34 | $62.00 | $63.79 | -0.42% | 1,407,682 |
| Apr 2, 2026 | $63.34 | $64.70 | $62.55 | $64.06 | +0.80% | 3,037,013 |
| Apr 1, 2026 | $65.14 | $65.26 | $62.33 | $63.55 | -3.38% | 2,972,133 |
| Mar 31, 2026 | $65.02 | $67.82 | $63.92 | $65.77 | +2.37% | 3,747,312 |
| Mar 30, 2026 | $64.84 | $66.24 | $63.62 | $64.25 | +1.32% | 3,536,097 |
| Mar 27, 2026 | $62.37 | $63.90 | $62.36 | $63.41 | +3.04% | 1,767,726 |
| Mar 26, 2026 | $62.17 | $63.05 | $61.35 | $61.54 | -1.79% | 1,868,198 |
| Mar 25, 2026 | $61.83 | $63.00 | $60.72 | $62.66 | +3.06% | 1,467,449 |
| Mar 24, 2026 | $55.68 | $61.44 | $55.12 | $60.80 | +8.32% | 2,407,042 |
| Mar 23, 2026 | $56.14 | $57.62 | $55.16 | $56.13 | -1.44% | 2,707,885 |
| Mar 20, 2026 | $59.76 | $60.62 | $56.30 | $56.95 | -5.60% | 2,747,148 |
| Mar 19, 2026 | $58.99 | $61.00 | $58.16 | $60.33 | +0.73% | 2,221,851 |
| Mar 18, 2026 | $61.00 | $61.92 | $59.24 | $59.89 | -0.48% | 2,414,781 |
| Mar 17, 2026 | $56.77 | $60.55 | $56.23 | $60.18 | +7.33% | 3,222,366 |
| Mar 16, 2026 | $56.71 | $58.58 | $55.40 | $56.07 | -2.89% | 2,513,512 |
| Mar 13, 2026 | $61.34 | $61.60 | $57.39 | $57.74 | -3.12% | 3,141,679 |
| Mar 12, 2026 | $53.25 | $60.85 | $53.01 | $59.60 | +14.75% | 6,723,909 |
| Mar 11, 2026 | $50.65 | $52.83 | $50.21 | $51.94 | +2.51% | 1,733,927 |
| Mar 10, 2026 | $50.92 | $52.12 | $50.15 | $50.67 | -1.52% | 2,218,673 |
| Mar 9, 2026 | $49.41 | $51.88 | $47.67 | $51.45 | +4.32% | 3,257,627 |
| Mar 6, 2026 | $52.44 | $53.00 | $49.17 | $49.32 | -6.15% | 2,565,518 |
| Mar 5, 2026 | $52.68 | $55.93 | $51.94 | $52.55 | +2.74% | 4,873,724 |
| Mar 4, 2026 | $52.00 | $52.64 | $50.23 | $51.15 | -0.33% | 1,874,479 |
| Mar 3, 2026 | $47.85 | $51.65 | $46.91 | $51.32 | +3.20% | 3,789,310 |
| Mar 2, 2026 | $48.51 | $49.82 | $46.64 | $49.73 | -0.42% | 2,640,121 |
| Feb 27, 2026 | $48.00 | $50.35 | $47.84 | $49.94 | +1.65% | 2,468,686 |
| Feb 26, 2026 | $49.95 | $49.95 | $47.67 | $49.13 | -1.80% | 2,560,532 |
| Feb 25, 2026 | $53.59 | $53.59 | $49.00 | $50.03 | -5.76% | 2,944,322 |
| Feb 24, 2026 | $52.85 | $54.49 | $52.59 | $53.09 | +1.43% | 1,617,707 |
| Feb 23, 2026 | $53.73 | $54.66 | $52.16 | $52.34 | -3.27% | 1,765,048 |
| Feb 20, 2026 | $54.35 | $56.21 | $53.35 | $54.11 | -1.47% | 2,458,747 |
| Feb 19, 2026 | $53.75 | $55.27 | $52.94 | $54.92 | +0.11% | 2,805,059 |
| Feb 18, 2026 | $57.70 | $58.13 | $54.23 | $54.86 | -1.58% | 5,227,761 |
| Feb 17, 2026 | $57.05 | $58.32 | $55.03 | $55.74 | -5.28% | 4,853,252 |
| Feb 13, 2026 | $58.80 | $60.07 | $58.17 | $58.85 | +0.05% | 1,700,163 |
| Feb 12, 2026 | $60.72 | $61.94 | $57.43 | $58.82 | -2.87% | 3,948,641 |
| Feb 11, 2026 | $58.73 | $60.73 | $58.66 | $60.56 | +3.84% | 3,162,649 |
| Feb 10, 2026 | $55.92 | $58.65 | $55.52 | $58.32 | +5.98% | 2,750,272 |
| Feb 9, 2026 | $54.61 | $55.79 | $53.93 | $55.03 | +0.27% | 2,175,307 |
| Feb 6, 2026 | $52.66 | $55.15 | $52.25 | $54.88 | +5.42% | 2,114,847 |
| Feb 5, 2026 | $55.00 | $55.50 | $51.24 | $52.06 | -1.42% | 2,890,268 |
| Feb 4, 2026 | $48.76 | $53.57 | $48.66 | $52.81 | +9.93% | 4,465,787 |
| Feb 3, 2026 | $45.88 | $48.91 | $45.49 | $48.04 | +4.73% | 2,497,433 |
| Feb 2, 2026 | $44.27 | $46.59 | $43.29 | $45.87 | +3.22% | 1,462,723 |
| Jan 30, 2026 | $45.09 | $45.69 | $43.11 | $44.44 | -2.20% | 2,007,867 |
| Jan 29, 2026 | $46.48 | $46.48 | $44.19 | $45.44 | -1.58% | 1,703,267 |
| Jan 28, 2026 | $47.30 | $47.34 | $45.66 | $46.17 | -1.47% | 1,313,791 |
| Jan 27, 2026 | $47.41 | $48.06 | $46.75 | $46.86 | -1.41% | 1,479,290 |
| Jan 26, 2026 | $47.77 | $47.94 | $46.97 | $47.53 | +0.02% | 1,491,858 |
| Jan 23, 2026 | $48.00 | $48.16 | $47.31 | $47.52 | -0.96% | 1,361,208 |
| Jan 22, 2026 | $48.25 | $49.06 | $47.17 | $47.98 | -0.29% | 2,542,861 |
| Jan 21, 2026 | $45.21 | $48.34 | $44.97 | $48.12 | +8.79% | 3,127,679 |
| Jan 20, 2026 | $45.23 | $45.79 | $43.73 | $44.23 | -5.77% | 2,074,678 |
| Jan 16, 2026 | $46.71 | $47.18 | $46.24 | $46.94 | -0.42% | 2,328,835 |
| Jan 15, 2026 | $47.26 | $47.89 | $46.22 | $47.14 | +0.38% | 2,209,799 |
| Jan 14, 2026 | $45.72 | $47.52 | $44.70 | $46.96 | +2.35% | 3,342,780 |
| Jan 13, 2026 | $46.44 | $46.82 | $44.70 | $45.88 | +0.53% | 2,019,727 |
| Jan 12, 2026 | $45.58 | $46.35 | $44.52 | $45.64 | +0.15% | 2,106,049 |
| Jan 9, 2026 | $44.04 | $46.00 | $43.44 | $45.57 | +3.62% | 2,999,614 |
| Jan 8, 2026 | $41.91 | $45.31 | $41.52 | $43.98 | +3.00% | 3,093,044 |
| Jan 7, 2026 | $44.61 | $44.83 | $42.10 | $42.70 | -4.02% | 1,783,899 |
| Jan 6, 2026 | $42.39 | $44.82 | $42.39 | $44.49 | +4.49% | 1,644,559 |
| Jan 5, 2026 | $42.01 | $43.39 | $42.00 | $42.58 | +1.00% | 1,579,114 |
| Jan 2, 2026 | $42.54 | $42.90 | $41.35 | $42.16 | -0.28% | 1,159,248 |
| Dec 31, 2025 | $42.53 | $42.93 | $42.03 | $42.28 | -1.21% | 1,040,694 |
| Dec 30, 2025 | $42.91 | $43.29 | $42.40 | $42.80 | -0.21% | 1,092,175 |
| Dec 29, 2025 | $42.34 | $42.91 | $41.44 | $42.89 | +0.09% | 1,660,231 |
| Dec 26, 2025 | $42.06 | $42.93 | $41.76 | $42.85 | +1.61% | 1,129,526 |
| Dec 24, 2025 | $42.00 | $42.27 | $41.54 | $42.17 | +0.62% | 541,245 |
| Dec 23, 2025 | $42.89 | $42.90 | $41.42 | $41.91 | -1.90% | 1,330,346 |
| Dec 22, 2025 | $42.32 | $43.56 | $42.14 | $42.72 | +1.02% | 1,095,364 |
| Dec 19, 2025 | $42.13 | $43.05 | $41.77 | $42.29 | -1.44% | 2,377,943 |
| Dec 18, 2025 | $41.22 | $43.69 | $40.81 | $42.91 | +3.22% | 2,799,601 |
| Dec 17, 2025 | $40.72 | $42.38 | $40.65 | $41.57 | +1.51% | 2,978,541 |
| Dec 16, 2025 | $42.40 | $42.62 | $40.62 | $40.95 | -3.62% | 1,221,785 |
| Dec 15, 2025 | $44.32 | $44.60 | $42.37 | $42.49 | -2.32% | 1,718,812 |
| Dec 12, 2025 | $43.90 | $45.02 | $43.06 | $43.50 | +1.66% | 2,584,244 |
| Dec 11, 2025 | $43.12 | $43.85 | $42.24 | $42.79 | -1.09% | 2,084,136 |
| Dec 10, 2025 | $40.39 | $43.40 | $40.39 | $43.26 | +7.61% | 2,197,039 |
| Dec 9, 2025 | $39.96 | $41.89 | $39.82 | $40.20 | +0.42% | 1,392,880 |
| Dec 8, 2025 | $40.71 | $40.92 | $39.55 | $40.03 | -1.48% | 3,161,356 |
| Dec 5, 2025 | $39.82 | $41.44 | $39.58 | $40.63 | +1.98% | 1,880,409 |
| Dec 4, 2025 | $41.74 | $41.74 | $39.57 | $39.84 | -4.78% | 1,570,269 |
| Dec 3, 2025 | $41.68 | $42.28 | $40.93 | $41.84 | +0.65% | 1,766,784 |
| Dec 2, 2025 | $41.92 | $41.92 | $40.35 | $41.57 | -0.62% | 2,310,235 |
| Dec 1, 2025 | $41.49 | $42.98 | $41.30 | $41.83 | +0.43% | 3,630,367 |
| Nov 28, 2025 | $40.87 | $42.07 | $40.37 | $41.65 | +2.89% | 951,190 |
| Nov 26, 2025 | $39.35 | $40.98 | $39.30 | $40.48 | +2.58% | 1,683,039 |
| Nov 25, 2025 | $39.45 | $40.46 | $38.93 | $39.46 | +1.83% | 2,423,067 |
| Nov 24, 2025 | $38.00 | $38.83 | $37.27 | $38.75 | +2.16% | 2,315,376 |
| Nov 21, 2025 | $35.73 | $38.90 | $35.71 | $37.93 | +6.75% | 2,298,328 |
| Nov 20, 2025 | $36.53 | $37.31 | $35.48 | $35.53 | -1.72% | 1,897,302 |
| Nov 19, 2025 | $36.33 | $36.81 | $35.39 | $36.15 | -0.58% | 1,810,802 |
| Nov 18, 2025 | $36.46 | $36.63 | $35.13 | $36.36 | -1.54% | 2,304,346 |
| Nov 17, 2025 | $38.70 | $38.97 | $36.84 | $36.93 | -5.16% | 2,056,835 |
| Nov 14, 2025 | $39.18 | $39.67 | $38.26 | $38.94 | -2.58% | 1,511,569 |
| Nov 13, 2025 | $39.07 | $40.40 | $38.59 | $39.97 | +2.17% | 2,138,571 |
| Nov 12, 2025 | $41.81 | $41.95 | $39.01 | $39.12 | -5.51% | 2,422,601 |
| Nov 11, 2025 | $41.92 | $42.76 | $40.90 | $41.40 | +0.27% | 2,258,707 |
| Nov 10, 2025 | $41.90 | $42.38 | $40.44 | $41.29 | -0.02% | 3,963,854 |
| Nov 7, 2025 | $39.21 | $41.67 | $39.21 | $41.30 | +14.37% | 5,374,246 |
| Nov 6, 2025 | $37.09 | $37.66 | $35.48 | $36.11 | -2.25% | 4,091,178 |
| Nov 5, 2025 | $37.50 | $37.67 | $36.45 | $36.94 | -1.07% | 2,334,130 |
| Nov 4, 2025 | $36.30 | $37.50 | $35.71 | $37.34 | +0.76% | 2,867,536 |
| Nov 3, 2025 | $38.10 | $38.15 | $36.74 | $37.06 | – | 3,980,711 |
Seasonality
CE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | -1.4% | 3.5% | 0.8% | 0.6% | -2.4% | 3.6% | -1.3% | -1.5% | -0.6% | 2.2% | 0.2% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 4 of 9 |
| 2026 | 5.1% | 12.4% | 31.7% | 3.1% | -21.6% | -13.4% | -2.7% | 1.7% | -2.4% | 11.1% | 4.3% | |
| 2025 | 2.6% | -28.3% | 11.4% | -21.5% | 18.7% | 4.7% | -5.6% | -8.8% | -11.7% | -8.6% | 8.4% | 1.5% |
| 2024 | -5.8% | 4.4% | 13.1% | -10.2% | -1.0% | -11.3% | 5.2% | -7.5% | 4.1% | -6.8% | -41.9% | -5.5% |
| 2023 | 20.5% | -5.1% | -6.3% | -1.8% | -2.1% | 11.3% | 8.9% | 0.8% | -0.7% | -8.2% | 21.1% | 12.1% |
| 2022 | -7.3% | -10.2% | 2.6% | 3.4% | 6.5% | -24.9% | 0.5% | -5.7% | -18.5% | 7.2% | 11.6% | -4.7% |
| 2021 | -6.0% | 14.3% | 7.8% | 5.0% | 5.6% | -8.4% | 3.2% | 1.8% | -5.0% | 7.7% | -6.3% | 11.0% |
| 2020 | -15.9% | -8.9% | -21.7% | 14.1% | 8.2% | -4.0% | 13.3% | 4.1% | 6.2% | 6.2% | 13.9% | 0.5% |
| 2019 | 6.4% | 7.4% | -3.6% | 10.0% | -12.0% | 13.6% | 4.6% | 1.1% | 7.9% | -0.4% | 3.6% | -2.0% |
| 2018 | 1.0% | -6.3% | -0.6% | 9.0% | 3.9% | -1.6% | 6.9% | -1.1% | -2.4% | -14.5% | 4.1% | -10.9% |
| 2017 | 7.2% | 6.1% | 0.8% | -2.6% | -0.6% | 9.7% | 1.8% | 0.9% | 7.5% | 0.5% | 2.8% | -0.1% |
See a number that looks wrong?