Chemours Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	30.910	32.610	30.910	32.480	28.138	1
2022-06-28	31.808	32.460	31.350	31.350	27.159	114
2022-06-27	31.640	31.660	31.080	31.170	27.003	24
2022-06-24	29.770	31.170	29.650	31.030	26.882	12
2022-06-23	30.273	30.273	28.940	28.940	25.071	202
2022-06-22	30.510	31.090	30.510	31.020	26.873	101
2022-06-21	32.670	32.670	31.850	31.850	27.592	1
2022-06-17	31.360	31.360	30.110	31.140	26.977	52
2022-06-16	34.130	34.380	31.990	31.995	27.718	2,251
2022-06-15	36.670	36.670	35.580	35.720	30.945	21
2022-06-14	37.420	37.420	36.300	36.946	32.007	583
2022-06-13	39.320	39.340	38.288	38.288	33.169	89
2022-06-10	40.940	40.940	40.300	40.422	35.018	168
2022-06-09	43.055	43.140	42.500	42.924	37.186	559
2022-06-08	44.230	44.230	43.710	44.100	38.204	1
2022-06-07	43.595	43.730	43.595	43.730	37.884	315
2022-06-06	44.000	44.940	44.000	44.560	38.603	2,767
2022-06-01	43.530	43.530	42.763	42.763	37.046	131
2022-05-31	43.450	43.775	43.155	43.590	37.763	629
2022-05-27	42.940	43.540	42.900	43.250	37.468	177
2022-05-26	41.735	43.040	41.735	42.810	37.087	729
2022-05-25	41.050	41.225	40.940	41.225	35.714	511
2022-05-24	39.782	39.782	39.782	39.782	34.464	14
2022-05-23	41.340	41.558	40.803	41.110	35.614	193
2022-05-20	41.769	41.769	39.888	39.920	34.583	285
2022-05-19	40.615	41.700	40.035	41.700	36.125	844
2022-05-18	42.365	42.920	41.688	41.688	36.115	644
2022-05-17	41.610	42.778	41.375	42.313	36.656	979
2022-05-16	39.530	41.290	38.360	41.200	35.692	4,859
2022-05-13	38.495	39.555	38.440	38.870	33.674	2,160
2022-05-12	37.490	38.230	37.470	37.850	32.573	5
2022-05-11	38.240	39.620	38.240	39.438	33.940	203
2022-05-10	38.810	38.810	37.260	37.260	32.066	264
2022-05-09	39.010	40.182	39.010	39.775	34.230	1,364
2022-05-06	39.823	40.450	38.805	40.330	34.708	703
2022-05-05	41.100	41.252	39.690	39.690	34.157	950
2022-05-04	39.435	40.680	39.000	40.650	34.983	1,240
2022-05-03	37.560	39.180	36.730	38.470	33.107	2,079
2022-04-29	33.966	34.100	33.966	34.100	29.346	100
2022-04-27	33.208	33.208	33.208	33.208	28.579	70
2022-04-25	33.140	33.140	31.840	32.080	27.608	281
2022-04-22	34.920	34.920	34.455	34.455	29.652	338
2022-04-21	36.190	36.190	35.650	35.650	30.680	139
2022-04-20	35.550	35.980	35.550	35.980	30.964	31
2022-04-19	34.305	34.814	34.305	34.760	29.914	301
2022-04-14	33.890	34.260	33.890	34.120	29.363	3
2022-04-13	32.452	32.940	32.452	32.900	28.314	81
2022-04-12	33.015	33.190	32.550	32.550	28.012	428
2022-04-11	32.530	33.270	32.530	32.940	28.348	210
2022-04-08	31.664	32.272	31.664	32.272	27.773	340
2022-04-06	32.080	32.080	31.483	31.810	27.375	101
2022-04-05	32.154	32.658	32.110	32.498	27.968	312
2022-04-04	31.872	32.200	31.872	32.200	27.711	102
2022-04-01	32.055	32.430	32.048	32.048	27.580	231
2022-03-29	31.950	31.950	31.950	31.950	27.496	161
2022-03-28	31.792	31.920	31.500	31.500	27.109	40
2022-03-25	31.862	32.020	31.750	31.960	27.505	18
2022-03-24	30.910	32.110	30.910	31.832	27.394	4,652
2022-03-22	30.710	30.730	30.710	30.710	26.429	8,690
2022-03-21	29.980	29.980	29.845	29.845	25.684	88

← NewerPage 17 of 19 · 1,110 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.