Chemours Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 11.630 | 11.718 | 11.265 | 11.265 | 10.877 | 4,552 |
| 2025-05-13 | 11.900 | 11.958 | 11.850 | 11.905 | 11.495 | 5,004 |
| 2025-05-12 | 11.870 | 11.928 | 11.870 | 11.928 | 11.518 | 109 |
| 2025-05-09 | 11.410 | 11.410 | 11.158 | 11.158 | 10.774 | 8,542 |
| 2025-05-08 | 11.200 | 11.331 | 11.200 | 11.320 | 10.931 | 2,602 |
| 2025-05-07 | 11.250 | 11.296 | 10.090 | 10.758 | 10.388 | 6,126 |
| 2025-05-06 | 12.030 | 12.108 | 11.950 | 11.950 | 11.539 | 138 |
| 2025-05-02 | 12.490 | 12.680 | 12.210 | 12.591 | 12.158 | 6,538 |
| 2025-05-01 | 12.528 | 12.560 | 12.198 | 12.198 | 11.778 | 85 |
| 2025-04-30 | 12.100 | 12.170 | 11.990 | 12.170 | 11.751 | 473 |
| 2025-04-29 | 12.140 | 12.418 | 12.140 | 12.401 | 11.975 | 1,170 |
| 2025-04-28 | 12.400 | 12.450 | 12.400 | 12.450 | 12.022 | 20 |
| 2025-04-25 | 12.200 | 12.290 | 12.200 | 12.200 | 11.780 | 2,815 |
| 2025-04-24 | 11.980 | 11.980 | 11.980 | 11.980 | 11.568 | 6 |
| 2025-04-23 | 12.670 | 12.670 | 11.922 | 11.922 | 11.512 | 2,143 |
| 2025-04-22 | 11.640 | 12.205 | 11.510 | 12.205 | 11.785 | 1,444 |
| 2025-04-17 | 11.330 | 11.390 | 11.180 | 11.360 | 10.969 | 1,057 |
| 2025-04-16 | 11.050 | 11.081 | 11.009 | 11.081 | 10.700 | 1,106 |
| 2025-04-15 | 11.350 | 11.350 | 11.150 | 11.150 | 10.766 | 1,092 |
| 2025-04-14 | 11.620 | 11.720 | 11.340 | 11.400 | 11.008 | 10,521 |
| 2025-04-11 | 10.700 | 10.882 | 10.570 | 10.882 | 10.508 | 612 |
| 2025-04-10 | 11.150 | 11.150 | 10.509 | 10.665 | 10.298 | 538 |
| 2025-04-09 | 9.390 | 11.120 | 9.360 | 11.080 | 10.699 | 11,304 |
| 2025-04-08 | 11.260 | 11.260 | 10.098 | 10.098 | 9.750 | 5,272 |
| 2025-04-07 | 9.728 | 10.716 | 9.680 | 10.576 | 10.212 | 4,634 |
| 2025-04-04 | 10.795 | 10.922 | 10.142 | 10.788 | 10.416 | 4,752 |
| 2025-04-03 | 12.335 | 12.335 | 11.471 | 11.719 | 11.316 | 6,680 |
| 2025-04-02 | 12.850 | 13.180 | 12.821 | 13.045 | 12.596 | 1,212 |
| 2025-04-01 | 13.250 | 13.550 | 12.740 | 12.909 | 12.465 | 4,167 |
| 2025-03-31 | 13.500 | 13.505 | 13.325 | 13.450 | 12.987 | 3,072 |
| 2025-03-28 | 13.750 | 13.750 | 13.490 | 13.500 | 13.036 | 67 |
| 2025-03-27 | 13.850 | 14.120 | 13.850 | 14.088 | 13.603 | 3,533 |
| 2025-03-26 | 14.160 | 14.160 | 13.749 | 13.791 | 13.316 | 3,887 |
| 2025-03-25 | 14.369 | 14.369 | 14.179 | 14.229 | 13.740 | 1,436 |
| 2025-03-24 | 14.330 | 14.450 | 14.295 | 14.379 | 13.884 | 5,340 |
| 2025-03-21 | 14.332 | 14.332 | 13.710 | 13.858 | 13.381 | 5,070 |
| 2025-03-20 | 14.370 | 14.765 | 14.340 | 14.765 | 14.257 | 1,079 |
| 2025-03-19 | 14.620 | 14.708 | 14.580 | 14.708 | 14.202 | 2,016 |
| 2025-03-18 | 14.709 | 15.000 | 14.658 | 15.000 | 14.484 | 1,040 |
| 2025-03-17 | 14.719 | 14.719 | 14.508 | 14.570 | 14.069 | 37 |
| 2025-03-14 | 14.115 | 14.620 | 14.115 | 14.489 | 13.991 | 2,044 |
| 2025-03-13 | 14.135 | 14.230 | 13.420 | 13.420 | 12.958 | 1,233 |
| 2025-03-12 | 13.756 | 13.850 | 13.638 | 13.638 | 13.169 | 2,295 |
| 2025-03-11 | 13.274 | 13.647 | 13.136 | 13.647 | 13.178 | 986 |
| 2025-03-10 | 14.370 | 14.370 | 13.379 | 13.379 | 12.919 | 3,455 |
| 2025-03-07 | 14.060 | 14.060 | 13.809 | 13.869 | 13.392 | 1,201 |
| 2025-03-06 | 13.970 | 14.250 | 13.970 | 14.250 | 13.760 | 10 |
| 2025-03-05 | 13.670 | 14.000 | 13.563 | 13.898 | 13.419 | 1,689 |
| 2025-03-04 | 13.650 | 13.695 | 13.328 | 13.452 | 12.990 | 4,389 |
| 2025-03-03 | 14.990 | 15.050 | 14.169 | 14.198 | 13.709 | 354 |
| 2025-02-28 | 14.900 | 15.068 | 14.712 | 14.782 | 14.274 | 1,184 |
| 2025-02-27 | 16.040 | 16.260 | 15.750 | 15.850 | 15.305 | 2,995 |
| 2025-02-26 | 15.580 | 16.100 | 15.580 | 16.000 | 15.208 | 376 |
| 2025-02-25 | 16.080 | 16.244 | 15.295 | 15.690 | 14.914 | 2,870 |
| 2025-02-24 | 17.020 | 17.020 | 16.309 | 16.442 | 15.628 | 695 |
| 2025-02-21 | 17.639 | 17.690 | 16.880 | 16.880 | 16.045 | 121 |
| 2025-02-20 | 17.300 | 17.700 | 17.280 | 17.418 | 16.556 | 69 |
| 2025-02-19 | 16.720 | 17.200 | 16.720 | 16.945 | 16.106 | 65 |
| 2025-02-18 | 16.762 | 17.579 | 16.617 | 17.579 | 16.709 | 1,571 |
| 2025-02-14 | 17.887 | 17.887 | 16.830 | 16.908 | 16.071 | 839 |
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.