Chemours Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	26.870	27.026	26.830	26.980	24.537	92
2023-11-14	26.320	27.499	25.370	27.190	24.728	5,335
2023-11-13	24.420	24.720	23.890	24.658	22.197	460
2023-11-10	24.267	24.267	24.060	24.060	21.659	102
2023-11-08	24.475	24.600	24.475	24.475	22.033	110
2023-11-07	24.710	25.070	24.540	24.840	22.361	68
2023-11-06	25.990	25.990	25.330	25.330	22.803	8
2023-11-03	24.570	25.880	24.570	25.880	23.298	39
2023-11-02	24.190	24.270	24.070	24.270	21.848	8
2023-11-01	24.110	24.110	23.580	23.698	21.333	11
2023-10-31	24.630	24.770	24.335	24.360	21.929	76
2023-10-30	24.250	24.930	23.980	24.580	22.127	136
2023-10-27	23.670	23.890	23.100	23.340	21.011	4
2023-10-26	23.590	24.490	23.590	24.490	22.046	1
2023-10-25	23.970	23.970	23.630	23.668	21.306	8
2023-10-24	24.670	24.710	24.180	24.180	21.767	32
2023-10-23	24.858	24.858	24.540	24.620	22.163	114
2023-10-20	25.130	25.150	25.046	25.120	22.613	353
2023-10-18	26.190	26.190	25.708	25.708	23.142	43
2023-10-17	26.680	26.890	26.680	26.730	24.063	773
2023-10-16	25.790	26.285	25.790	26.285	23.662	147
2023-10-13	25.711	25.711	25.711	25.711	23.146	825
2023-10-12	25.906	25.908	25.300	25.300	22.776	197
2023-10-11	26.840	26.840	26.358	26.358	23.728	29
2023-10-09	26.038	26.038	26.038	26.038	23.440	1
2023-10-06	25.888	26.160	25.888	26.160	23.550	44
2023-10-05	26.427	26.427	26.350	26.390	23.757	133
2023-10-04	26.255	26.255	26.255	26.255	23.635	100
2023-10-02	27.600	27.600	27.154	27.459	24.719	72
2023-09-28	27.905	27.905	27.863	27.863	25.082	177
2023-09-27	28.195	28.195	27.678	27.678	24.916	3,260
2023-09-26	28.240	28.240	28.240	28.240	25.422	1
2023-09-21	30.481	30.494	30.481	30.494	27.451	200
2023-09-19	31.381	31.381	31.033	31.033	27.936	40
2023-09-15	32.328	32.328	32.058	32.058	28.859	214
2023-09-11	31.996	31.996	31.996	31.996	28.804	14
2023-09-08	31.558	31.558	31.558	31.558	28.409	40
2023-09-07	32.038	32.038	32.038	32.038	28.841	40
2023-09-05	33.455	33.455	33.440	33.441	30.104	167
2023-09-01	34.490	35.030	34.490	35.030	31.535	110
2023-08-30	33.853	33.853	33.853	33.853	30.475	188
2023-08-24	32.570	32.570	32.550	32.560	29.311	220
2023-08-22	31.718	31.788	31.718	31.788	28.616	20
2023-08-18	32.100	32.530	32.100	32.530	29.284	1,049
2023-08-16	33.141	33.141	32.780	32.795	29.523	393
2023-08-15	33.350	33.425	33.350	33.363	30.034	74
2023-08-11	34.584	34.650	34.584	34.650	30.968	10
2023-08-10	35.384	35.384	34.955	34.955	31.240	451
2023-08-08	36.610	36.610	36.610	36.610	32.719	700
2023-08-07	37.340	37.390	37.145	37.145	33.197	329
2023-08-04	37.415	37.415	37.415	37.415	33.439	30
2023-08-03	36.315	37.110	36.315	37.110	33.166	263
2023-08-02	36.060	36.441	36.060	36.302	32.444	529
2023-08-01	36.860	36.860	36.860	36.860	32.943	12
2023-07-31	36.492	36.492	36.492	36.492	32.614	11
2023-07-28	37.870	38.230	36.700	38.230	34.167	1,563
2023-07-27	38.440	38.440	38.422	38.422	34.338	239
2023-07-26	38.210	38.410	38.210	38.410	34.328	101
2023-07-25	38.039	38.515	38.039	38.510	34.417	657
2023-07-24	37.928	37.928	37.640	37.640	33.640	475

← NewerPage 13 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.