Chemours Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	12.250	12.440	12.196	12.200	11.944	2,952
2025-11-03	12.998	13.200	12.780	12.837	12.568	2,183
2025-10-31	13.060	13.450	12.850	13.261	12.983	719
2025-10-30	13.290	13.556	12.960	13.156	12.880	3,874
2025-10-29	13.780	14.211	13.740	13.755	13.467	3,457
2025-10-28	13.870	13.989	13.790	13.970	13.677	97
2025-10-27	14.210	14.210	13.730	13.805	13.516	752
2025-10-24	14.030	14.190	13.997	14.099	13.803	219
2025-10-23	13.838	14.176	13.650	13.821	13.531	3,040
2025-10-22	13.439	13.588	13.341	13.540	13.256	1,029
2025-10-21	13.250	13.653	13.150	13.401	13.120	1,164
2025-10-20	13.090	13.390	12.990	13.316	13.037	1,559
2025-10-17	13.360	13.690	12.895	12.895	12.625	3,690
2025-10-16	14.290	14.790	13.680	13.751	13.463	5,018
2025-10-15	14.000	14.696	14.000	14.205	13.907	6,029
2025-10-14	13.440	13.845	13.012	13.815	13.526	11,303
2025-10-13	12.940	13.618	12.940	13.551	13.267	32,225
2025-10-10	13.990	13.990	12.921	12.939	12.668	53,891
2025-10-09	14.840	14.890	13.861	13.868	13.577	11,098
2025-10-08	15.026	15.260	14.980	15.118	14.801	6,726
2025-10-07	15.830	16.150	14.871	15.109	14.793	12,334
2025-10-06	16.219	16.219	15.700	15.829	15.497	9,818
2025-10-03	16.410	16.440	16.000	16.000	15.665	9,694
2025-10-02	16.040	16.805	16.040	16.780	16.429	9,942
2025-10-01	15.710	16.060	15.610	16.030	15.694	7,998
2025-09-30	15.620	15.621	15.395	15.395	15.073	6,147
2025-09-29	15.820	15.820	15.380	15.650	15.322	6,693
2025-09-26	15.370	15.760	15.370	15.749	15.419	3,939
2025-09-25	16.010	16.100	15.478	15.522	15.197	11,252
2025-09-24	16.480	16.840	16.382	16.382	16.039	5,438
2025-09-23	17.230	17.460	16.771	16.780	16.429	7,572
2025-09-22	16.840	17.230	16.640	17.210	16.850	6,868
2025-09-19	17.400	17.400	17.010	17.130	16.771	3,527
2025-09-18	17.320	17.410	17.158	17.321	16.958	3,066
2025-09-17	17.260	18.054	17.144	17.685	17.314	2,602
2025-09-16	17.370	17.420	17.069	17.095	16.737	8,340
2025-09-15	16.885	17.720	16.885	17.410	17.045	13,124
2025-09-12	16.960	16.960	16.280	16.790	16.438	1,648
2025-09-11	16.741	16.880	16.290	16.710	16.360	1,121
2025-09-10	17.010	17.010	16.310	16.312	15.970	18,235
2025-09-09	16.291	16.700	16.005	16.631	16.283	16,244
2025-09-08	15.710	16.070	15.680	15.745	15.415	8,275
2025-09-05	15.420	16.310	15.412	15.450	15.126	12,310
2025-09-04	14.799	14.925	14.700	14.925	14.612	4,926
2025-09-03	15.050	15.402	14.865	14.935	14.622	10,624
2025-09-02	14.842	15.200	14.650	15.200	14.882	5,326
2025-08-29	15.380	15.420	15.190	15.295	14.975	1,796
2025-08-28	15.254	15.272	14.929	14.960	14.647	4,181
2025-08-27	15.270	15.270	15.070	15.248	14.929	5,263
2025-08-26	15.550	15.550	15.099	15.099	14.783	2,513
2025-08-22	14.322	15.485	14.322	15.239	14.920	3,420
2025-08-21	14.056	14.340	13.880	14.311	14.011	12,809
2025-08-20	15.040	15.040	14.361	14.369	14.068	16,128
2025-08-19	15.090	15.370	14.980	15.012	14.698	8,071
2025-08-18	14.820	15.112	14.690	14.959	14.646	13,950
2025-08-15	15.490	15.490	14.420	14.508	14.204	3,204
2025-08-14	14.650	15.015	14.200	14.965	14.566	22,652
2025-08-13	12.930	14.659	12.930	14.465	14.079	29,415
2025-08-12	11.740	12.419	11.730	12.391	12.061	12,656
2025-08-11	12.214	12.380	11.719	11.719	11.407	11,749

← NewerPage 5 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.