Chemours Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 16.900 | 17.320 | 16.700 | 16.871 | 16.773 | 1,056 |
| 2026-07-29 | 17.140 | 17.520 | 16.310 | 16.720 | 16.623 | 400 |
| 2026-07-28 | 16.750 | 17.210 | 16.650 | 17.044 | 16.945 | 412 |
| 2026-07-27 | 17.560 | 17.930 | 16.870 | 16.910 | 16.812 | 503 |
| 2026-07-24 | 17.790 | 17.790 | 17.180 | 17.180 | 17.081 | 1,116 |
| 2026-07-23 | 18.475 | 18.730 | 17.420 | 17.420 | 17.319 | 118 |
| 2026-07-22 | 17.900 | 18.680 | 17.805 | 18.517 | 18.410 | 3,521 |
| 2026-07-21 | 17.430 | 18.190 | 17.430 | 18.190 | 18.085 | 495 |
| 2026-07-20 | 17.450 | 18.000 | 17.161 | 17.240 | 17.140 | 818 |
| 2026-07-17 | 17.050 | 17.780 | 16.770 | 17.550 | 17.449 | 2,711 |
| 2026-07-16 | 18.510 | 18.810 | 17.370 | 17.370 | 17.270 | 223 |
| 2026-07-15 | 18.926 | 19.125 | 18.070 | 18.320 | 18.214 | 169 |
| 2026-07-14 | 18.728 | 18.780 | 18.250 | 18.710 | 18.602 | 4,675 |
| 2026-07-13 | 18.090 | 18.440 | 17.660 | 17.680 | 17.578 | 6,737 |
| 2026-07-10 | 17.830 | 18.130 | 17.360 | 17.680 | 17.578 | 244 |
| 2026-07-09 | 18.380 | 18.810 | 17.609 | 17.620 | 17.518 | 902 |
| 2026-07-08 | 18.300 | 19.080 | 18.170 | 18.540 | 18.433 | 1,387 |
| 2026-07-07 | 17.810 | 18.600 | 17.810 | 18.350 | 18.244 | 688 |
| 2026-07-06 | 19.030 | 19.490 | 18.250 | 18.390 | 18.284 | 1,299 |
| 2026-07-02 | 20.430 | 20.510 | 18.850 | 18.950 | 18.840 | 13,706 |
| 2026-07-01 | 20.890 | 20.890 | 19.580 | 20.574 | 20.455 | 7,543 |
| 2026-06-30 | 19.720 | 20.770 | 19.720 | 20.210 | 20.093 | 3,538 |
| 2026-06-29 | 21.060 | 21.320 | 19.460 | 19.840 | 19.725 | 8,998 |
| 2026-06-26 | 21.030 | 21.030 | 19.980 | 20.070 | 19.954 | 9,626 |
| 2026-06-25 | 21.150 | 21.760 | 20.065 | 21.540 | 21.415 | 5,265 |
| 2026-06-24 | 20.000 | 21.200 | 19.217 | 20.370 | 20.252 | 1,232 |
| 2026-06-23 | 21.400 | 21.400 | 20.190 | 20.530 | 20.411 | 6,297 |
| 2026-06-22 | 21.260 | 22.000 | 21.000 | 21.200 | 21.077 | 6,314 |
| 2026-06-18 | 22.790 | 22.790 | 21.670 | 21.790 | 21.664 | 7,547 |
| 2026-06-17 | 21.950 | 22.900 | 21.730 | 22.500 | 22.370 | 2,987 |
| 2026-06-16 | 22.500 | 23.280 | 21.660 | 21.820 | 21.694 | 5,335 |
| 2026-06-15 | 22.000 | 22.690 | 21.990 | 22.340 | 22.211 | 11,324 |
| 2026-06-12 | 21.610 | 22.230 | 21.230 | 22.230 | 22.101 | 1,552 |
| 2026-06-11 | 20.330 | 21.330 | 20.330 | 21.330 | 21.207 | 1,522 |
| 2026-06-10 | 20.480 | 20.600 | 19.730 | 20.260 | 20.143 | 6,499 |
| 2026-06-09 | 20.270 | 21.410 | 19.840 | 19.850 | 19.735 | 7,817 |
| 2026-06-08 | 20.380 | 21.100 | 20.380 | 20.760 | 20.640 | 394 |
| 2026-06-05 | 21.750 | 21.750 | 20.730 | 20.730 | 20.610 | 7,757 |
| 2026-06-04 | 22.420 | 22.590 | 21.420 | 21.720 | 21.594 | 12,520 |
| 2026-06-03 | 23.300 | 23.632 | 22.740 | 22.740 | 22.609 | 3,811 |
| 2026-06-02 | 22.500 | 23.930 | 22.330 | 23.398 | 23.263 | 4,098 |
| 2026-06-01 | 22.160 | 22.490 | 21.250 | 22.130 | 22.002 | 6,784 |
| 2026-05-29 | 23.100 | 23.100 | 22.120 | 22.184 | 22.055 | 6,100 |
| 2026-05-28 | 22.600 | 22.968 | 22.240 | 22.539 | 22.409 | 12,849 |
| 2026-05-27 | 22.280 | 22.280 | 21.640 | 22.170 | 22.042 | 773 |
| 2026-05-26 | 21.370 | 21.950 | 21.370 | 21.640 | 21.515 | 7,944 |
| 2026-05-22 | 21.000 | 22.060 | 21.000 | 21.331 | 21.207 | 6,957 |
| 2026-05-21 | 22.400 | 22.650 | 20.502 | 21.437 | 21.313 | 9,375 |
| 2026-05-20 | 22.100 | 22.570 | 21.900 | 22.037 | 21.910 | 3,817 |
| 2026-05-19 | 23.000 | 23.000 | 21.710 | 22.160 | 22.032 | 20,115 |
| 2026-05-18 | 23.180 | 23.900 | 23.000 | 23.450 | 23.314 | 2,382 |
| 2026-05-15 | 24.490 | 24.750 | 23.370 | 23.401 | 23.266 | 2,650 |
| 2026-05-14 | 25.050 | 25.660 | 24.720 | 25.100 | 24.868 | 1,371 |
| 2026-05-13 | 25.000 | 25.300 | 24.320 | 25.040 | 24.808 | 1,637 |
| 2026-05-12 | 25.340 | 25.408 | 24.300 | 25.120 | 24.888 | 4,363 |
| 2026-05-11 | 23.500 | 25.300 | 23.090 | 25.240 | 25.007 | 19,761 |
| 2026-05-08 | 22.650 | 23.086 | 22.210 | 23.050 | 22.837 | 9,133 |
| 2026-05-07 | 23.990 | 23.990 | 22.880 | 22.920 | 22.708 | 3,844 |
| 2026-05-06 | 27.200 | 27.200 | 21.000 | 23.790 | 23.570 | 15,534 |
| 2026-05-05 | 28.000 | 28.563 | 27.470 | 27.710 | 27.454 | 7,201 |
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.