Chemours Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	28.915	28.915	28.880	28.880	24.854	17
2022-03-17	28.618	29.210	28.260	28.840	24.820	335
2022-03-16	28.480	28.700	28.100	28.700	24.699	501
2022-03-15	27.840	27.840	26.990	27.100	23.322	35
2022-03-14	27.150	28.200	27.150	27.620	23.770	322
2022-03-11	26.740	27.030	26.360	26.770	23.038	408
2022-03-10	25.250	25.690	24.970	25.390	21.850	427
2022-03-09	25.000	25.660	25.000	25.660	22.083	292
2022-03-08	23.460	24.390	23.460	24.020	20.671	1,098
2022-03-07	24.840	24.840	23.480	23.480	20.207	77
2022-03-04	26.075	26.075	25.230	25.230	21.713	145
2022-03-02	26.220	27.340	26.220	27.340	23.529	738
2022-03-01	27.510	27.510	25.890	25.890	22.281	2
2022-02-28	27.680	27.998	27.460	27.460	23.632	201
2022-02-25	27.475	28.670	27.340	28.670	24.673	117
2022-02-24	26.860	26.950	26.190	26.230	22.573	374
2022-02-23	28.510	28.865	28.510	28.865	24.626	309
2022-02-22	29.690	29.690	28.905	28.905	24.660	408
2022-02-17	30.498	30.500	29.878	29.878	25.490	230
2022-02-16	31.140	31.610	31.140	31.420	26.806	2
2022-02-15	30.090	30.960	29.950	30.960	26.413	337
2022-02-14	29.980	30.110	29.660	29.728	25.362	5,569
2022-02-11	30.562	31.380	29.880	29.880	25.492	4,262
2022-02-10	36.192	36.192	36.192	36.192	30.877	1,057
2022-02-09	34.660	35.400	34.660	35.400	30.201	116
2022-02-08	33.988	33.988	33.950	33.960	28.973	79
2022-02-04	33.350	33.350	33.350	33.350	28.452	50
2022-02-03	33.900	33.900	33.900	33.900	28.921	100
2022-02-02	33.785	33.785	33.760	33.760	28.802	281
2022-01-27	32.530	32.530	32.530	32.530	27.753	1
2022-01-25	32.842	32.842	32.842	32.842	28.019	100
2022-01-24	32.700	32.700	31.761	31.761	27.097	229
2022-01-21	33.652	34.240	33.652	34.240	29.211	91
2022-01-20	34.800	35.190	34.800	35.190	30.022	400
2022-01-19	36.200	36.200	35.581	35.590	30.363	518
2022-01-18	35.439	35.439	35.310	35.310	30.124	241
2022-01-14	35.510	35.904	35.510	35.904	30.631	220
2022-01-13	36.425	36.523	36.265	36.523	31.159	507
2022-01-12	36.010	36.010	36.010	36.010	30.722	34
2022-01-11	35.090	35.400	35.090	35.400	30.201	501
2022-01-10	34.950	34.950	34.618	34.618	29.534	91
2022-01-07	35.750	36.270	35.750	36.270	30.943	307
2022-01-06	35.550	36.260	35.490	36.260	30.935	176
2022-01-05	36.051	36.051	35.778	35.778	30.524	119
2022-01-04	35.270	35.610	35.230	35.610	30.380	323
2021-12-30	33.880	33.880	33.370	33.370	28.469	1
2021-12-29	33.098	33.098	33.098	33.098	28.237	50
2021-12-23	31.815	31.815	31.815	31.815	27.143	30
2021-12-22	31.970	31.970	31.970	31.970	27.275	104
2021-12-20	31.660	31.660	30.720	31.070	26.507	202
2021-12-17	33.160	33.160	32.330	32.450	27.684	1
2021-12-16	33.000	33.429	32.890	33.418	28.510	36
2021-12-15	31.950	31.950	31.950	31.950	27.258	1
2021-12-14	31.070	32.130	31.070	31.940	27.249	1
2021-12-13	32.400	32.410	31.375	31.480	26.857	241
2021-12-10	33.230	33.500	32.810	32.810	27.991	1
2021-12-09	32.250	32.980	32.250	32.980	28.137	571
2021-12-07	31.200	32.002	31.200	31.960	27.266	101
2021-12-06	29.620	30.240	29.620	30.240	25.799	1
2021-12-03	29.238	29.250	28.985	28.985	24.728	80

← NewerPage 18 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.