Chemours Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	15.880	16.740	15.580	15.711	15.490	6,411
2026-02-02	14.910	15.650	14.680	15.639	15.419	10,772
2026-01-30	15.240	15.240	14.510	14.940	14.730	5,361
2026-01-29	15.190	15.430	14.703	15.185	14.972	2,811
2026-01-28	15.720	15.900	15.120	15.324	15.109	5,503
2026-01-27	15.950	15.950	15.421	15.600	15.381	9,402
2026-01-26	15.616	16.210	15.600	15.990	15.765	2,731
2026-01-23	15.920	16.300	15.848	15.848	15.626	266
2026-01-22	16.500	16.520	16.049	16.049	15.823	4,059
2026-01-21	15.990	16.022	15.220	15.383	15.167	4,131
2026-01-20	15.200	15.242	14.775	15.067	14.856	8,461
2026-01-16	15.980	16.410	15.600	15.809	15.587	4,938
2026-01-15	15.000	15.865	14.866	15.512	15.294	8,558
2026-01-14	14.705	15.090	14.685	15.089	14.877	2,093
2026-01-13	14.910	14.910	14.303	14.656	14.450	1,769
2026-01-12	14.200	14.840	14.100	14.818	14.610	3,558
2026-01-09	13.850	14.218	13.580	14.140	13.941	2,396
2026-01-08	13.184	13.786	13.140	13.786	13.592	4,469
2026-01-07	13.050	13.200	12.750	12.750	12.571	1,574
2026-01-06	12.730	13.019	12.730	13.019	12.836	5,412
2026-01-05	12.330	12.728	12.310	12.617	12.440	1,738
2026-01-02	11.970	12.328	11.870	12.310	12.137	1,346
2025-12-31	11.884	11.927	11.865	11.888	11.721	1,069
2025-12-30	11.940	11.992	11.925	11.925	11.758	117
2025-12-29	11.900	11.905	11.740	11.825	11.659	2,164
2025-12-24	11.950	11.998	11.950	11.967	11.799	475
2025-12-23	11.960	11.960	11.735	11.735	11.570	748
2025-12-22	11.912	12.278	11.810	11.992	11.823	18,456
2025-12-19	11.862	12.015	11.819	11.829	11.663	1,767
2025-12-18	11.878	12.050	11.878	11.919	11.752	1,182
2025-12-17	11.730	11.870	11.730	11.783	11.617	1,182
2025-12-16	11.740	11.970	11.609	11.610	11.447	1,110
2025-12-15	12.782	12.782	11.941	11.983	11.815	4,254
2025-12-12	13.200	13.300	13.037	13.073	12.889	138
2025-12-11	13.366	13.470	13.053	13.180	12.995	10,065
2025-12-10	12.540	12.633	12.540	12.633	12.455	105
2025-12-09	12.250	13.100	12.250	12.817	12.637	1,057
2025-12-08	12.880	12.970	12.221	12.221	12.050	514
2025-12-05	12.893	13.280	12.893	12.932	12.750	2,144
2025-12-04	12.960	12.960	12.820	12.842	12.662	1,563
2025-12-03	12.800	12.987	12.780	12.851	12.671	1,098
2025-12-02	12.870	12.935	12.555	12.651	12.473	2,798
2025-12-01	12.710	13.020	12.710	12.889	12.708	4,765
2025-11-28	12.540	12.665	12.530	12.665	12.487	191
2025-11-26	12.050	12.550	12.050	12.550	12.374	1,148
2025-11-25	11.910	12.430	11.910	12.393	12.219	5,451
2025-11-24	11.125	11.491	11.040	11.491	11.330	6,198
2025-11-21	10.580	11.345	10.580	11.221	11.063	9,023
2025-11-20	10.930	11.023	10.594	10.594	10.445	1,343
2025-11-19	10.900	11.110	10.800	11.064	10.909	1,249
2025-11-18	11.060	11.130	10.880	10.977	10.823	4,048
2025-11-17	11.660	11.660	11.480	11.480	11.319	1,523
2025-11-14	11.920	11.990	11.705	11.750	11.585	12,292
2025-11-13	12.290	12.660	12.290	12.450	12.275	3,339
2025-11-12	12.690	12.913	12.460	12.499	12.237	97
2025-11-11	12.580	12.715	12.580	12.656	12.391	369
2025-11-10	12.660	13.087	12.458	13.087	12.813	2,497
2025-11-07	11.130	12.299	10.700	12.299	12.041	14,909
2025-11-06	12.060	12.320	11.997	11.997	11.746	204
2025-11-05	12.256	12.321	12.160	12.299	12.041	537

← NewerPage 4 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.