Chemours Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	29.050	29.320	28.770	29.320	25.577	151
2022-10-17	27.390	27.725	27.390	27.725	24.186	100
2022-10-14	26.700	26.730	26.700	26.730	23.318	520
2022-10-11	26.400	26.770	26.400	26.770	23.353	221
2022-10-10	27.090	27.158	26.975	27.158	23.691	420
2022-10-07	26.540	26.540	26.292	26.292	22.936	101
2022-10-06	27.550	27.550	27.550	27.550	24.033	1
2022-10-04	26.735	27.250	26.630	27.250	23.772	276
2022-10-03	25.480	26.098	25.480	26.098	22.767	215
2022-09-30	24.330	25.140	24.330	25.140	21.931	410
2022-09-29	24.020	24.020	24.020	24.020	20.954	15
2022-09-28	24.170	24.570	24.170	24.570	21.434	372
2022-09-26	24.970	25.139	24.540	24.540	21.408	433
2022-09-23	25.840	25.840	25.840	25.840	22.542	45
2022-09-22	28.200	28.200	26.960	26.960	23.519	297
2022-09-21	28.915	29.693	28.915	29.693	25.902	876
2022-09-20	31.710	31.710	30.420	30.420	26.537	667
2022-09-16	32.905	32.905	31.140	31.140	27.165	1,363
2022-09-15	34.640	34.640	34.640	34.640	30.218	1
2022-09-14	33.530	34.250	33.530	34.250	29.878	81
2022-09-12	36.300	36.300	36.300	36.300	31.666	1,550
2022-09-08	33.819	33.819	33.819	33.819	29.502	200
2022-09-06	32.909	32.909	32.909	32.909	28.708	201
2022-09-02	34.130	34.190	33.370	33.443	29.174	1,402
2022-09-01	33.100	33.100	33.100	33.100	28.875	10
2022-08-30	34.450	34.450	34.312	34.312	29.932	500
2022-08-26	36.480	36.480	36.480	36.480	31.824	50
2022-08-25	37.095	37.095	36.960	36.960	32.242	200
2022-08-24	36.055	36.370	36.055	36.370	31.728	1,001
2022-08-23	36.609	36.609	36.609	36.609	31.936	132
2022-08-22	36.040	36.040	35.290	35.290	30.785	454
2022-08-19	36.930	36.990	36.930	36.990	32.268	620
2022-08-18	36.810	36.810	36.810	36.810	32.111	1
2022-08-17	36.710	36.710	36.710	36.710	32.024	1
2022-08-16	36.310	37.016	36.310	37.016	32.291	109
2022-08-15	35.910	35.990	35.900	35.900	31.318	2
2022-08-11	35.800	36.502	35.800	36.105	31.278	261
2022-08-10	35.050	35.050	35.050	35.050	30.364	1
2022-08-05	35.100	35.100	34.675	34.675	30.039	21
2022-08-03	35.030	35.030	34.162	34.162	29.595	50
2022-08-02	34.970	35.380	34.820	35.380	30.650	376
2022-08-01	34.965	35.403	34.665	35.040	30.356	1,710
2022-07-29	36.852	38.245	36.225	36.586	31.695	2,338
2022-07-27	33.790	33.790	33.790	33.790	29.273	19
2022-07-26	33.840	34.072	33.840	34.072	29.517	100
2022-07-22	34.325	34.325	34.325	34.325	29.736	500
2022-07-21	33.780	33.780	33.780	33.780	29.264	35
2022-07-20	34.269	34.269	34.269	34.269	29.687	100
2022-07-19	33.165	33.868	33.165	33.552	29.067	267
2022-07-18	32.310	32.750	32.310	32.750	28.372	10
2022-07-15	31.860	31.860	31.860	31.860	27.601	1
2022-07-14	30.680	30.680	30.680	30.680	26.579	280
2022-07-13	31.515	31.515	31.380	31.380	27.185	62
2022-07-12	30.840	32.190	30.840	32.080	27.791	35
2022-07-11	30.750	31.131	30.750	31.131	26.969	439
2022-07-08	30.910	31.480	30.910	31.480	27.272	197
2022-07-07	30.550	30.550	30.550	30.550	26.466	1
2022-07-06	29.808	29.850	29.808	29.850	25.860	192
2022-07-05	30.288	30.288	29.313	29.690	25.721	111
2022-07-01	31.640	32.670	31.020	31.020	26.873	2

← NewerPage 16 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.