Chemours Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	29.890	29.920	29.890	29.920	25.526	2
2021-12-01	30.670	31.470	30.670	30.690	26.183	77
2021-11-30	30.240	30.240	29.520	29.540	25.202	1,901
2021-11-29	31.790	31.790	30.640	30.830	26.302	582
2021-11-26	30.662	30.662	30.650	30.655	26.153	1,000
2021-11-24	32.940	32.940	32.670	32.798	27.981	648
2021-11-23	32.670	32.768	32.670	32.768	27.956	100
2021-11-22	32.460	32.890	32.460	32.890	28.060	202
2021-11-18	32.600	32.600	31.840	31.840	27.164	34
2021-11-17	33.050	33.050	32.810	32.810	27.991	1,546
2021-11-16	33.230	33.470	33.210	33.400	28.495	645
2021-11-15	33.420	33.580	33.240	33.240	28.358	75
2021-11-12	32.460	32.945	32.460	32.945	28.107	588
2021-11-11	31.830	32.500	31.560	32.330	27.364	734
2021-11-10	31.580	31.660	31.230	31.660	26.797	3
2021-11-08	33.050	33.310	32.389	32.420	27.440	43
2021-11-05	32.510	32.580	32.000	32.580	27.576	4,599
2021-11-04	29.650	29.650	29.450	29.450	24.927	612
2021-11-02	28.740	29.080	28.740	29.080	24.613	145
2021-11-01	29.010	29.010	28.720	28.720	24.309	30
2021-10-29	28.535	28.538	28.320	28.420	24.055	201
2021-10-27	28.950	28.950	28.418	28.490	24.114	1,213
2021-10-26	29.300	29.546	28.808	28.830	24.402	1,056
2021-10-25	29.600	29.600	29.590	29.590	25.045	1
2021-10-22	29.600	29.980	29.370	29.370	24.859	2,104
2021-10-21	29.340	29.340	29.210	29.300	24.800	2
2021-10-20	30.350	30.490	30.350	30.460	25.781	101
2021-10-18	30.430	30.640	30.430	30.640	25.934	1
2021-10-15	31.260	31.260	31.010	31.010	26.247	2
2021-10-14	30.490	30.610	30.490	30.610	25.908	2

← NewerPage 19 of 19 · 1,110 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.