Chemours Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	28.040	28.207	28.030	28.207	25.652	227
2024-02-16	27.690	28.730	27.690	28.590	26.001	997
2024-02-15	27.130	28.006	27.130	27.940	25.410	1,838
2024-02-14	28.200	28.365	26.570	26.630	24.218	9,282
2024-02-13	30.220	30.365	29.840	30.354	27.605	372
2024-02-12	30.500	31.230	30.370	31.230	28.402	49
2024-02-07	30.030	30.030	30.030	30.030	27.310	2
2024-02-06	29.880	30.755	29.880	30.330	27.583	62
2024-02-05	29.990	29.990	29.940	29.940	27.229	2
2024-02-02	29.910	29.910	29.910	29.910	27.201	3
2024-02-01	30.220	30.220	30.220	30.220	27.483	3
2024-01-31	31.000	31.385	31.000	31.385	28.543	176
2024-01-30	30.890	31.340	30.890	31.240	28.411	4
2024-01-29	31.330	31.330	30.920	30.950	28.147	89
2024-01-26	31.610	31.610	31.610	31.610	28.747	14
2024-01-25	31.000	31.660	31.000	31.660	28.793	106
2024-01-24	32.490	32.490	32.490	32.490	29.548	2
2024-01-23	30.880	32.020	30.880	32.020	29.120	3,020
2024-01-22	29.440	29.868	29.440	29.868	27.163	165
2024-01-19	28.650	28.990	28.590	28.990	26.365	750
2024-01-17	28.980	28.980	28.642	28.700	26.101	42
2024-01-16	29.810	29.862	29.650	29.790	27.092	41
2024-01-12	30.900	30.900	30.130	30.280	27.538	133
2024-01-11	30.010	30.010	29.994	29.994	27.277	34
2024-01-10	30.650	30.650	30.382	30.540	27.774	7
2024-01-09	30.717	30.717	30.355	30.355	27.606	636
2024-01-08	31.380	31.380	31.380	31.380	28.538	23
2024-01-05	31.776	31.776	31.360	31.360	28.520	26
2024-01-04	31.086	31.086	31.086	31.086	28.271	11
2024-01-03	30.641	30.778	30.413	30.778	27.990	224
2024-01-02	31.063	32.220	30.950	32.073	29.168	1,060
2023-12-29	31.570	32.050	31.455	31.455	28.606	12
2023-12-28	32.279	32.280	32.279	32.280	29.357	25
2023-12-27	32.203	32.203	32.203	32.203	29.286	90
2023-12-22	31.600	32.625	31.600	32.220	29.302	416
2023-12-21	30.770	30.770	30.770	30.770	27.983	375
2023-12-20	30.870	30.870	30.870	30.870	28.074	2
2023-12-19	31.090	31.240	30.735	30.735	27.952	348
2023-12-18	30.850	30.850	30.480	30.731	27.948	109
2023-12-15	31.080	31.080	30.280	30.370	27.620	195
2023-12-14	29.960	31.544	29.960	31.310	28.475	1,219
2023-12-13	28.157	28.440	28.120	28.422	25.848	15
2023-12-12	29.100	29.100	28.302	28.302	25.739	116
2023-12-11	28.685	28.980	28.580	28.893	26.276	393
2023-12-08	29.498	29.499	28.900	28.901	26.284	58
2023-12-07	28.640	28.850	28.640	28.670	26.074	1,006
2023-12-06	29.000	29.615	28.750	29.080	26.446	85
2023-12-05	29.350	29.350	28.616	28.616	26.025	433
2023-12-04	29.340	29.670	29.340	29.670	26.983	230
2023-12-01	29.369	29.800	28.380	29.528	26.853	3,198
2023-11-30	26.990	27.240	26.590	27.220	24.755	1,697
2023-11-29	26.330	27.030	26.330	26.919	24.481	239
2023-11-28	26.190	26.270	25.890	26.270	23.891	106
2023-11-27	26.050	26.250	25.980	26.028	23.670	238
2023-11-24	26.362	26.620	26.362	26.400	24.009	3,258
2023-11-22	26.070	26.280	25.880	25.880	23.536	421
2023-11-21	26.750	26.750	26.200	26.200	23.827	61
2023-11-20	27.160	27.250	27.070	27.070	24.619	5
2023-11-17	27.200	27.200	27.110	27.110	24.655	300
2023-11-16	26.830	26.850	26.639	26.639	24.227	21

← NewerPage 12 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.