Chemours Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	30.008	30.008	30.008	30.008	26.581	110
2023-03-20	29.065	29.065	29.065	29.065	25.746	100
2023-03-17	28.710	28.730	28.700	28.730	25.449	300
2023-03-16	28.490	28.490	28.490	28.490	25.237	100
2023-03-15	29.763	29.763	28.583	28.583	25.319	1,079
2023-03-14	31.028	31.028	30.700	30.700	27.194	353
2023-03-10	32.500	32.500	31.925	31.925	28.279	95
2023-03-09	33.080	33.080	33.080	33.080	29.302	60
2023-03-07	35.494	35.494	34.272	34.272	30.359	184
2023-03-02	35.400	35.400	35.400	35.400	31.358	42
2023-02-23	33.730	33.730	33.730	33.730	29.878	100
2023-02-21	34.818	34.818	33.950	33.950	29.850	352
2023-02-17	34.623	34.945	34.280	34.945	30.725	1,350
2023-02-16	35.325	35.528	35.325	35.528	31.238	850
2023-02-15	34.408	34.408	34.408	34.408	30.253	12
2023-02-13	34.490	34.539	34.490	34.539	30.368	669
2023-02-10	32.986	32.986	32.977	32.977	28.995	160
2023-02-07	35.230	35.230	35.230	35.230	30.976	69
2023-02-06	35.211	35.211	35.211	35.211	30.959	100
2023-02-01	36.118	36.118	36.118	36.118	31.756	100
2023-01-31	35.348	35.348	35.348	35.348	31.079	587
2023-01-24	34.950	35.395	34.640	34.910	30.694	1,286
2023-01-20	33.460	33.460	33.460	33.460	29.419	30
2023-01-17	33.430	33.430	33.430	33.430	29.393	25
2023-01-10	31.725	31.725	31.450	31.460	27.661	71
2023-01-09	32.958	32.958	32.958	32.958	28.978	265
2023-01-05	30.631	30.631	30.631	30.631	26.932	20
2023-01-04	31.338	31.770	31.338	31.460	27.661	1,318
2023-01-03	30.200	30.200	30.200	30.200	26.553	100
2022-12-29	31.105	31.105	31.105	31.105	27.349	65
2022-12-28	30.320	30.320	30.320	30.320	26.659	24
2022-12-22	29.720	29.720	29.720	29.720	26.131	15
2022-12-15	30.602	30.610	30.600	30.600	26.905	500
2022-12-14	32.062	32.062	32.062	32.062	28.190	100
2022-12-07	30.728	30.728	30.728	30.728	27.017	15
2022-12-02	31.638	31.638	31.620	31.620	27.802	21
2022-12-01	31.608	31.608	31.608	31.608	27.791	295
2022-11-30	31.090	31.090	29.660	29.660	26.078	14
2022-11-29	30.419	30.920	30.419	30.920	27.186	777
2022-11-28	32.130	32.130	31.969	32.020	28.153	17
2022-11-25	32.640	32.640	32.400	32.400	28.487	1
2022-11-22	32.890	32.890	32.653	32.653	28.710	264
2022-11-18	33.160	33.160	33.160	33.160	29.156	1
2022-11-17	31.580	31.580	31.580	31.580	27.766	173
2022-11-15	34.231	34.231	33.377	33.377	29.346	230
2022-11-14	32.930	33.685	32.930	33.685	29.617	140
2022-11-11	33.222	34.250	33.222	34.000	29.660	515
2022-11-10	30.998	31.955	30.960	31.925	27.850	199
2022-11-08	30.940	30.970	30.940	30.970	27.017	468
2022-11-04	28.880	30.665	28.880	29.900	26.083	386
2022-11-03	27.185	27.918	27.185	27.918	24.354	624
2022-11-02	29.070	29.070	28.468	28.468	24.834	40
2022-11-01	29.025	29.025	28.705	28.765	25.093	350
2022-10-31	28.648	29.018	28.648	28.890	25.202	275
2022-10-28	28.698	28.698	28.698	28.698	25.035	20
2022-10-26	29.450	29.501	29.450	29.501	25.735	20
2022-10-24	29.450	29.450	29.450	29.450	25.691	750
2022-10-21	29.500	29.500	29.500	29.500	25.734	100
2022-10-20	28.820	29.115	28.820	29.115	25.399	70
2022-10-19	28.980	29.180	28.980	29.083	25.371	150

← NewerPage 15 of 19 · 1,104 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.