Chemours Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	12.060	12.110	11.740	12.035	11.714	11,575
2025-08-07	12.280	12.506	12.010	12.230	11.904	1,987
2025-08-06	13.060	13.220	11.520	11.840	11.524	21,408
2025-08-05	12.500	12.698	12.241	12.698	12.359	21,369
2025-08-04	12.135	12.439	11.780	12.285	11.957	9,358
2025-08-01	11.980	11.980	11.241	11.441	11.136	3,484
2025-07-31	12.112	12.290	11.780	12.020	11.699	14,027
2025-07-30	13.402	13.508	12.900	13.100	12.751	22,103
2025-07-29	13.940	13.940	13.525	13.705	13.339	5,225
2025-07-28	14.055	14.300	13.579	13.809	13.441	8,111
2025-07-25	13.910	14.089	13.682	14.089	13.713	8,805
2025-07-24	14.630	14.630	13.960	14.010	13.636	12,390
2025-07-23	14.255	14.501	13.999	14.445	14.060	12,337
2025-07-22	13.710	14.021	13.500	14.011	13.638	6,178
2025-07-21	13.650	13.948	13.650	13.703	13.338	6,569
2025-07-18	13.730	13.835	13.490	13.718	13.352	2,697
2025-07-17	13.240	13.670	13.240	13.648	13.284	9,109
2025-07-16	13.180	13.235	12.705	13.169	12.818	31,143
2025-07-15	13.599	13.755	13.269	13.269	12.915	11,163
2025-07-14	13.800	13.800	13.285	13.599	13.237	25,852
2025-07-11	14.100	14.100	13.380	13.779	13.411	19,958
2025-07-10	13.600	14.789	13.560	14.129	13.752	30,852
2025-07-09	13.900	14.060	13.360	13.680	13.315	28,547
2025-07-08	13.500	14.480	13.000	13.715	13.349	55,836
2025-07-07	12.680	12.794	12.561	12.569	12.234	2,344
2025-07-03	13.020	13.040	12.740	12.791	12.450	8,112
2025-07-02	12.517	12.749	12.340	12.719	12.380	937
2025-07-01	11.360	12.529	11.360	12.331	12.002	14,392
2025-06-30	11.790	11.790	11.300	11.372	11.068	5,439
2025-06-27	11.740	11.920	11.560	11.619	11.309	4,993
2025-06-26	11.590	11.980	11.590	11.890	11.573	1,617
2025-06-25	11.180	11.290	11.000	11.230	10.931	283
2025-06-24	10.930	10.965	10.780	10.922	10.631	4,355
2025-06-23	10.510	10.720	10.209	10.239	9.966	3,821
2025-06-20	11.130	11.150	10.664	10.721	10.435	4,992
2025-06-18	10.600	11.670	10.440	11.250	10.950	2,505
2025-06-17	10.800	10.910	10.741	10.749	10.463	3,545
2025-06-16	11.190	11.360	10.900	10.900	10.609	4,067
2025-06-13	11.240	11.250	10.961	10.961	10.668	5,285
2025-06-12	11.560	11.705	11.395	11.395	11.091	3,835
2025-06-11	11.820	11.980	11.650	11.980	11.661	11,534
2025-06-10	11.205	11.860	11.205	11.600	11.291	1,420
2025-06-09	11.430	11.478	11.205	11.309	11.007	514
2025-06-06	10.950	11.355	10.950	11.125	10.828	11,855
2025-06-05	10.430	10.989	10.160	10.611	10.328	13,097
2025-06-04	9.990	10.160	9.965	10.040	9.772	315
2025-06-03	9.290	10.020	9.220	9.905	9.641	4,460
2025-06-02	9.880	9.890	9.179	9.250	9.003	6,517
2025-05-30	10.000	10.130	9.940	10.095	9.826	5,552
2025-05-29	10.185	10.270	9.950	9.989	9.722	7,213
2025-05-28	10.570	10.570	10.239	10.249	9.976	13,099
2025-05-27	10.580	10.580	10.450	10.501	10.221	169
2025-05-23	10.605	10.680	10.419	10.419	10.141	11,770
2025-05-22	10.600	10.899	10.600	10.885	10.595	8,159
2025-05-21	11.020	11.040	10.810	10.810	10.522	6,189
2025-05-20	11.230	11.280	11.000	11.179	10.881	31
2025-05-19	10.945	11.200	10.930	11.200	10.901	8,283
2025-05-16	11.080	11.090	10.889	11.090	10.794	4,085
2025-05-15	11.100	11.240	11.015	11.015	10.636	128
2025-05-14	11.630	11.718	11.265	11.265	10.877	4,552

← NewerPage 6 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.