Chemours Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	28.600	28.950	28.600	28.632	26.493	127
2024-05-17	29.020	29.100	29.020	29.100	26.926	3
2024-05-16	28.560	28.975	28.560	28.834	26.679	10
2024-05-15	28.670	28.820	28.670	28.726	26.580	11
2024-05-14	28.994	28.994	28.810	28.948	26.785	53
2024-05-13	28.620	28.620	28.490	28.490	26.130	7
2024-05-10	28.540	29.030	28.540	28.900	26.506	1,372
2024-05-09	27.570	27.970	27.480	27.970	25.653	461
2024-05-08	27.430	27.681	26.946	27.100	24.855	340
2024-05-07	27.420	27.510	27.230	27.340	25.075	116
2024-05-03	27.040	27.465	26.750	27.218	24.963	487
2024-05-02	26.630	26.630	26.630	26.630	24.424	9
2024-05-01	25.940	26.990	25.940	26.182	24.013	32
2024-04-30	27.200	27.200	27.042	27.042	24.802	619
2024-04-29	27.610	27.730	27.345	27.345	25.080	154
2024-04-26	26.740	27.125	26.556	26.655	24.447	51
2024-04-25	26.590	26.830	26.395	26.642	24.435	3,204
2024-04-24	27.000	27.430	26.751	26.751	24.535	282
2024-04-23	26.830	26.830	26.716	26.788	24.569	7
2024-04-22	26.042	26.650	26.042	26.650	24.442	1,087
2024-04-19	26.400	26.525	25.885	26.116	23.953	112
2024-04-18	26.720	26.720	26.246	26.246	24.072	732
2024-04-17	26.710	26.854	26.446	26.824	24.602	73
2024-04-16	26.070	26.405	25.950	26.405	24.218	1,902
2024-04-15	26.780	26.900	25.862	26.022	23.866	980
2024-04-12	27.130	27.130	26.612	26.612	24.408	1,279
2024-04-11	27.680	27.680	27.150	27.500	25.222	144
2024-04-09	28.490	28.570	27.470	27.990	25.671	1,149
2024-04-08	27.410	27.730	27.270	27.460	25.185	81
2024-04-05	26.438	26.974	26.438	26.974	24.740	884
2024-04-04	28.980	28.980	28.120	28.120	25.791	1,006
2024-04-03	28.281	28.360	28.281	28.360	26.011	382
2024-04-02	28.190	28.190	27.110	27.507	25.228	444
2024-03-28	24.800	27.328	24.330	26.260	24.085	7,711
2024-03-27	27.850	28.710	27.750	28.568	26.201	1,535
2024-03-26	28.320	28.710	27.570	27.590	25.305	116
2024-03-25	27.420	28.270	27.210	28.262	25.921	1,293
2024-03-22	27.280	27.839	27.280	27.839	25.533	682
2024-03-21	27.510	27.510	27.150	27.440	25.167	72
2024-03-20	27.530	27.530	26.690	27.255	24.997	399
2024-03-19	27.640	28.050	27.274	27.315	25.052	472
2024-03-18	27.300	27.900	27.160	27.722	25.426	436
2024-03-15	27.146	27.362	26.896	27.202	24.949	1,516
2024-03-14	26.040	26.572	26.040	26.572	24.371	333
2024-03-13	26.670	26.885	26.225	26.699	24.487	657
2024-03-12	25.900	26.330	25.850	26.060	23.901	400
2024-03-11	25.900	26.905	25.824	26.650	24.442	566
2024-03-08	25.360	25.975	25.300	25.506	23.394	4,428
2024-03-07	22.050	26.020	22.050	25.212	23.124	9,214
2024-03-06	20.750	22.060	20.750	21.560	19.774	2,269
2024-03-05	20.170	20.900	19.700	20.862	19.134	2,629
2024-03-04	20.580	21.188	20.330	20.763	19.043	3,413
2024-03-01	20.870	21.098	19.690	20.250	18.573	16,171
2024-02-29	18.550	19.835	15.135	18.710	17.160	54,962
2024-02-28	28.630	28.900	28.630	28.832	26.444	41
2024-02-27	28.920	29.222	28.920	29.222	26.802	24
2024-02-26	29.480	29.480	29.285	29.285	26.859	7
2024-02-23	29.622	29.622	29.622	29.622	27.169	3
2024-02-22	29.110	29.774	29.110	29.682	26.994	45
2024-02-21	28.460	28.860	28.460	28.590	26.001	12

← NewerPage 11 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.