Chemours Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	38.545	38.545	38.285	38.361	34.284	68
2023-07-19	38.498	38.498	38.140	38.380	34.301	1,360
2023-07-18	38.285	38.890	38.285	38.670	34.560	74
2023-07-17	38.140	38.140	38.033	38.033	33.991	18
2023-07-14	38.620	38.620	38.021	38.021	33.981	550
2023-07-12	38.340	38.480	38.090	38.291	34.222	1,720
2023-07-11	37.516	37.759	37.516	37.620	33.622	1,118
2023-07-10	36.790	37.130	36.705	37.030	33.095	247
2023-07-07	36.550	37.750	36.550	37.698	33.692	947
2023-07-06	35.682	35.682	35.352	35.530	31.754	438
2023-07-03	37.230	37.230	37.230	37.230	33.273	4,184
2023-06-30	36.200	37.285	36.200	37.285	33.322	1,217
2023-06-29	35.368	36.080	35.368	36.008	32.181	308
2023-06-28	34.890	34.890	34.890	34.890	31.182	50
2023-06-27	34.340	35.260	34.340	35.260	31.513	1,690
2023-06-26	34.170	34.458	33.920	34.458	30.796	638
2023-06-23	32.910	33.022	32.630	33.022	29.513	853
2023-06-22	33.060	33.060	32.960	32.960	29.457	20
2023-06-20	33.140	33.500	33.140	33.331	29.789	29
2023-06-16	34.370	34.370	33.912	33.912	30.308	11
2023-06-15	33.085	33.730	33.085	33.730	30.145	16,264
2023-06-14	32.622	32.622	32.620	32.620	29.153	114
2023-06-13	32.182	32.182	31.910	31.942	28.547	2,663
2023-06-12	32.769	32.769	31.340	31.370	28.036	1,627
2023-06-09	32.651	32.651	31.950	32.000	28.599	290
2023-06-08	33.585	33.585	32.662	32.850	29.359	5,789
2023-06-07	34.730	34.730	33.970	33.985	30.373	301
2023-06-06	33.800	34.680	33.800	34.418	30.760	2,104
2023-06-05	33.770	35.840	33.770	35.535	31.758	2,275
2023-06-02	31.225	34.250	31.175	33.249	29.715	8,673
2023-06-01	26.980	27.180	26.980	27.100	24.220	60
2023-05-31	27.372	27.430	26.955	26.955	24.090	580
2023-05-30	28.510	28.665	27.920	27.920	24.953	143
2023-05-26	28.120	28.120	27.720	27.720	24.774	900
2023-05-25	28.600	28.602	28.315	28.315	25.306	1,100
2023-05-23	28.764	28.799	28.738	28.750	25.694	1,300
2023-05-22	29.375	29.450	29.375	29.450	26.320	737
2023-05-18	28.602	29.700	28.590	29.700	26.544	418
2023-05-17	28.722	28.722	28.722	28.722	25.670	100
2023-05-16	28.535	28.535	28.535	28.535	25.502	100
2023-05-15	28.692	28.692	28.692	28.692	25.643	20
2023-05-12	28.110	28.240	28.075	28.220	25.221	549
2023-05-04	28.210	28.210	28.210	28.210	24.989	30
2023-05-03	30.605	30.782	29.956	29.956	26.535	2,512
2023-05-02	28.485	29.100	28.485	29.100	25.777	600
2023-04-28	28.145	29.120	28.145	28.985	25.675	96
2023-04-27	27.605	27.605	26.960	27.500	24.360	370
2023-04-26	27.305	27.680	27.117	27.360	24.236	1,030
2023-04-25	28.040	28.040	28.040	28.040	24.838	20
2023-04-20	28.915	28.915	28.760	28.760	25.476	72
2023-04-18	29.355	29.355	29.355	29.355	26.003	4
2023-04-13	29.580	29.714	29.580	29.714	26.321	381
2023-04-12	30.180	30.180	29.478	29.478	26.112	60
2023-04-11	30.131	30.189	29.856	30.189	26.742	145
2023-04-03	30.608	30.609	30.352	30.352	26.886	420
2023-03-31	29.608	29.608	29.608	29.608	26.227	10
2023-03-29	29.935	29.935	29.688	29.688	26.298	448
2023-03-24	28.000	28.000	28.000	28.000	24.803	1
2023-03-23	29.311	29.311	29.120	29.120	25.795	400
2023-03-21	30.008	30.008	30.008	30.008	26.581	110

← NewerPage 14 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.