Chemours Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	17.820	17.820	17.295	17.295	16.439	211
2025-02-11	17.950	18.140	17.950	18.136	17.239	24
2025-02-10	18.130	18.240	18.058	18.058	17.164	99
2025-02-07	18.300	18.300	18.300	18.300	17.394	6
2025-02-06	18.920	18.955	18.920	18.955	18.017	205
2025-02-05	18.614	18.614	18.480	18.614	17.692	22
2025-02-04	18.110	18.580	18.110	18.550	17.632	145
2025-02-03	17.704	18.395	17.704	18.159	17.260	44
2025-01-31	19.260	19.420	19.210	19.210	18.259	126
2025-01-30	18.800	19.084	18.800	19.084	18.139	3
2025-01-29	18.730	18.840	18.610	18.840	17.908	208
2025-01-28	19.430	19.690	18.970	18.970	18.031	48
2025-01-27	19.060	19.076	18.831	18.931	17.994	1,546
2025-01-24	20.060	20.060	19.780	19.780	18.801	67
2025-01-23	19.710	19.896	19.430	19.896	18.912	93
2025-01-22	19.870	19.925	19.870	19.900	18.915	531
2025-01-21	19.640	20.060	19.550	19.764	18.785	2,069
2025-01-17	19.268	19.432	19.140	19.244	18.291	3,882
2025-01-16	18.815	18.921	18.815	18.921	17.984	357
2025-01-15	19.360	19.360	18.760	18.778	17.849	945
2025-01-14	18.530	18.530	18.530	18.530	17.613	30
2025-01-13	18.010	18.181	18.010	18.181	17.281	128
2025-01-10	17.500	17.810	17.420	17.744	16.866	926
2025-01-08	18.490	18.613	17.575	17.785	16.905	730
2025-01-07	18.245	18.795	17.955	18.786	17.857	2,006
2025-01-06	17.120	17.200	16.922	17.035	16.192	722
2025-01-03	16.710	16.784	16.490	16.784	15.953	3,564
2025-01-02	16.930	17.360	16.930	17.034	16.191	118
2024-12-31	17.160	17.160	16.852	16.852	16.018	3,057
2024-12-30	16.672	16.935	16.530	16.850	16.016	4,532
2024-12-27	17.310	17.680	17.056	17.056	16.211	2,132
2024-12-24	17.500	17.500	17.340	17.485	16.620	141
2024-12-23	17.725	17.725	17.304	17.310	16.453	93
2024-12-20	17.300	17.675	17.300	17.510	16.643	1,801
2024-12-19	17.590	17.870	17.500	17.500	16.634	630
2024-12-18	18.290	18.310	18.133	18.133	17.236	68
2024-12-17	18.570	18.570	18.288	18.330	17.423	652
2024-12-16	18.840	18.990	18.840	18.916	17.979	51
2024-12-13	19.482	19.500	19.160	19.160	18.211	1,071
2024-12-12	19.610	19.610	18.689	19.446	18.484	2,990
2024-12-11	21.012	21.100	19.940	20.080	19.086	1,818
2024-12-10	21.817	22.020	21.050	21.050	20.008	634
2024-12-09	21.600	22.157	21.570	21.745	20.669	225
2024-12-06	21.390	21.470	20.840	20.840	19.809	1,732
2024-12-05	21.290	21.330	20.400	20.400	19.390	4,118
2024-12-04	21.540	21.700	21.320	21.320	20.265	2,603
2024-12-03	21.652	21.652	21.430	21.532	20.467	681
2024-12-02	21.620	21.860	21.211	21.470	20.407	463
2024-11-29	21.750	21.938	21.750	21.760	20.683	249
2024-11-27	22.000	22.300	21.406	21.460	20.398	639
2024-11-26	21.796	21.796	21.366	21.644	20.572	1,435
2024-11-25	21.810	22.087	21.740	21.970	20.882	3,487
2024-11-22	20.960	21.460	20.830	21.460	20.398	1,067
2024-11-21	19.390	20.855	19.390	20.729	19.703	2,191
2024-11-20	18.960	19.010	18.950	18.950	18.012	2
2024-11-19	18.750	18.900	18.560	18.900	17.965	618
2024-11-18	19.000	19.060	18.871	18.871	17.937	73
2024-11-15	19.153	19.160	18.812	18.930	17.993	430
2024-11-14	19.038	19.150	18.952	19.100	17.917	297
2024-11-13	19.300	19.330	19.218	19.310	18.114	1,067

← NewerPage 8 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.