Chemours Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	18.212	18.836	18.212	18.698	17.540	666
2024-08-14	18.490	18.510	18.230	18.344	16.973	159
2024-08-13	18.060	18.170	17.850	18.101	16.749	83
2024-08-12	18.230	18.230	17.750	17.816	16.485	828
2024-08-09	18.020	18.748	18.020	18.302	16.935	606
2024-08-08	18.140	18.236	18.000	18.080	16.729	40
2024-08-07	18.950	18.950	18.180	18.195	16.836	1,512
2024-08-06	18.930	19.248	18.645	18.645	17.252	233
2024-08-05	19.460	19.460	18.541	18.959	17.543	2,037
2024-08-02	19.500	20.470	18.903	20.060	18.561	2,071
2024-08-01	24.251	24.361	23.332	23.370	21.624	1,345
2024-07-31	24.000	24.254	23.960	24.254	22.442	144
2024-07-30	24.040	24.040	23.790	23.790	22.013	1
2024-07-29	24.430	24.430	23.882	23.882	22.098	1,063
2024-07-26	24.380	24.380	24.380	24.380	22.558	1
2024-07-25	23.315	23.820	23.240	23.820	22.040	1,697
2024-07-24	24.135	24.135	24.021	24.046	22.249	756
2024-07-23	24.000	24.000	23.695	23.985	22.193	236
2024-07-22	23.585	23.585	23.585	23.585	21.823	49
2024-07-19	23.891	24.020	23.294	23.294	21.554	215
2024-07-18	24.350	24.590	23.960	23.960	22.170	274
2024-07-17	25.236	25.236	24.580	24.906	23.045	489
2024-07-16	25.270	25.470	25.270	25.470	23.567	547
2024-07-15	24.590	25.300	24.280	25.300	23.410	1,535
2024-07-12	24.515	24.900	24.515	24.760	22.910	228
2024-07-11	24.010	24.340	23.710	24.285	22.471	581
2024-07-10	22.825	23.060	22.710	22.960	21.245	331
2024-07-09	22.780	23.430	22.640	22.640	20.948	4,344
2024-07-08	22.460	22.460	22.370	22.370	20.699	14
2024-07-05	22.195	22.260	21.980	22.100	20.449	237
2024-07-03	22.670	22.735	22.670	22.725	21.027	114
2024-07-02	22.864	22.864	22.610	22.610	20.921	28
2024-07-01	22.612	22.613	22.470	22.478	20.798	525
2024-06-28	23.250	23.514	22.478	22.478	20.798	397
2024-06-27	22.776	22.935	22.725	22.860	21.152	1,399
2024-06-26	22.500	23.030	22.500	23.030	21.309	101
2024-06-25	23.841	23.841	22.586	23.070	21.346	1,263
2024-06-24	23.170	23.260	23.120	23.216	21.481	6,794
2024-06-21	22.681	22.830	22.630	22.764	21.063	409
2024-06-20	23.810	24.110	23.810	24.021	22.226	2,172
2024-06-18	23.783	23.911	23.555	23.555	21.795	68
2024-06-17	24.125	24.515	24.004	24.515	22.683	260
2024-06-14	24.472	24.776	24.235	24.235	22.424	735
2024-06-13	24.269	25.388	24.269	25.388	23.491	230
2024-06-12	24.632	24.632	24.200	24.531	22.698	575
2024-06-11	23.636	23.636	23.636	23.636	21.870	1
2024-06-10	23.980	24.020	23.980	24.020	22.225	577
2024-06-07	23.380	24.014	23.380	24.014	22.219	920
2024-06-06	24.030	24.260	23.970	23.990	22.198	551
2024-06-05	23.500	24.055	23.475	24.055	22.258	606
2024-06-04	24.110	24.230	23.361	23.370	21.624	3,010
2024-06-03	25.285	25.290	24.490	24.490	22.660	1,028
2024-05-31	25.650	25.650	24.820	24.958	23.094	463
2024-05-30	25.420	25.420	25.420	25.420	23.521	4
2024-05-29	25.980	25.980	25.510	25.610	23.697	162
2024-05-28	26.740	26.831	26.520	26.831	24.826	237
2024-05-24	26.940	26.940	26.940	26.940	24.927	42
2024-05-23	26.789	26.966	26.730	26.966	24.951	216
2024-05-22	27.380	27.595	27.284	27.284	25.245	225
2024-05-21	28.785	28.785	28.050	28.260	26.149	723

← NewerPage 10 of 19 · 1,103 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0875 USD
2026-05-15	0.0875 USD
2026-02-26	0.0875 USD
2025-11-13	0.0875 USD
2025-08-15	0.0875 USD
2025-05-16	0.0875 USD
2025-02-27	0.2500 USD
2024-11-15	0.2500 USD
2024-08-15	0.2500 USD
2024-05-14	0.2500 USD
2024-02-23	0.2500 USD
2023-11-14	0.2500 USD
2023-08-14	0.2500 USD
2023-05-12	0.2500 USD
2023-02-23	0.2500 USD
2022-11-14	0.2500 USD
2022-08-12	0.2500 USD
2022-05-13	0.2500 USD
2022-02-24	0.2500 USD
2021-11-12	0.2500 USD
2021-08-13	0.2500 USD
2021-05-14	0.2500 USD
2021-02-25	0.2500 USD
2020-11-13	0.2500 USD
2020-08-14	0.2500 USD
2020-05-14	0.2500 USD
2020-02-26	0.2500 USD
2019-11-14	0.2500 USD
2019-08-15	0.2500 USD
2019-05-15	0.2500 USD
2019-02-26	0.2500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.