Chemours Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	27.003	27.580	26.750	27.360	27.107	76
2026-04-30	26.100	27.260	25.730	27.260	27.008	1,606
2026-04-29	25.700	26.778	25.650	26.245	26.002	3,983
2026-04-28	26.650	26.730	25.770	25.770	25.532	604
2026-04-27	26.800	26.950	25.992	26.340	26.096	7,061
2026-04-24	24.000	26.229	24.000	26.229	25.986	6,073
2026-04-23	24.180	24.180	23.570	23.841	23.621	5,570
2026-04-22	24.170	24.277	23.630	23.860	23.639	218
2026-04-21	23.320	23.740	22.990	23.260	23.045	3,575
2026-04-20	23.150	23.500	22.750	23.460	23.243	1,936
2026-04-17	24.080	24.080	22.700	23.545	23.327	11,198
2026-04-16	22.520	23.844	22.520	23.760	23.540	8,574
2026-04-15	22.350	22.880	22.280	22.700	22.490	3,059
2026-04-14	23.150	23.200	22.360	22.890	22.678	1,033
2026-04-13	22.800	23.200	22.600	22.860	22.649	7,969
2026-04-10	22.290	22.950	21.740	22.847	22.635	9,395
2026-04-09	21.040	22.078	21.040	21.760	21.559	3,650
2026-04-08	22.870	23.460	20.540	20.680	20.489	5,464
2026-04-07	21.510	22.060	21.300	22.060	21.856	1,486
2026-04-02	20.850	21.620	20.850	21.371	21.173	6,159
2026-04-01	22.030	22.380	21.002	21.002	20.808	4,154
2026-03-31	21.500	22.370	21.309	21.830	21.628	2,818
2026-03-30	21.850	22.470	21.130	21.130	20.935	1,924
2026-03-27	21.740	21.970	21.270	21.290	21.093	2,555
2026-03-26	20.190	21.670	20.190	21.550	21.351	2,493
2026-03-25	20.940	20.950	20.390	20.620	20.429	724
2026-03-24	18.610	20.300	18.610	20.300	20.112	4,213
2026-03-23	17.600	19.015	17.180	18.550	18.378	10,007
2026-03-20	18.820	18.980	17.640	17.807	17.643	11,450
2026-03-19	18.440	19.000	17.950	18.990	18.814	4,073
2026-03-18	18.980	19.580	18.980	19.260	19.082	624
2026-03-17	18.239	20.010	18.239	19.141	18.964	80,507
2026-03-16	17.870	18.049	17.380	17.960	17.794	28,544
2026-03-13	17.750	18.080	17.140	17.751	17.587	3,858
2026-03-12	17.790	18.005	17.270	17.920	17.754	6,481
2026-03-11	17.510	18.100	17.510	17.750	17.586	19
2026-03-10	17.180	18.216	17.180	17.750	17.586	7,964
2026-03-09	15.820	16.730	15.560	16.730	16.575	2,876
2026-03-06	16.950	16.950	16.210	16.590	16.437	7,958
2026-03-05	17.360	17.730	16.424	16.890	16.734	10,253
2026-03-04	16.460	17.500	16.460	17.470	17.308	8,298
2026-03-03	17.322	17.370	16.418	17.007	16.850	13,610
2026-03-02	17.900	18.340	17.510	18.255	18.086	10,193
2026-02-27	17.600	17.669	16.770	17.469	17.308	7,361
2026-02-26	17.800	18.240	17.049	17.269	17.110	20,340
2026-02-25	18.940	18.940	17.888	18.070	17.816	11,328
2026-02-24	18.030	18.790	17.470	18.344	18.087	5,154
2026-02-23	17.040	18.291	16.600	18.211	17.955	6,155
2026-02-20	18.190	20.200	16.120	17.040	16.801	93,116
2026-02-19	21.400	21.400	20.370	20.600	20.311	47,979
2026-02-18	21.000	21.350	20.440	21.350	21.050	15,798
2026-02-17	20.320	20.940	19.770	20.425	20.138	4,972
2026-02-13	20.250	21.000	19.790	20.577	20.288	3,485
2026-02-12	21.300	21.780	20.050	20.250	19.966	19,406
2026-02-11	19.250	20.890	19.250	20.890	20.597	8,368
2026-02-10	19.030	19.950	18.690	19.640	19.364	10,887
2026-02-09	18.110	18.960	17.935	18.960	18.694	2,089
2026-02-06	17.100	18.360	17.100	18.360	18.102	6,235
2026-02-05	17.880	18.100	16.532	16.533	16.301	5,308
2026-02-04	16.570	17.881	16.380	17.380	17.136	13,283

← NewerPage 3 of 19 · 1,109 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.