Chemours Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	19.470	19.630	19.134	19.140	17.955	672
2024-11-11	19.919	19.919	19.785	19.785	18.559	108
2024-11-08	19.726	19.825	19.513	19.779	18.554	521
2024-11-07	20.772	20.850	20.422	20.422	19.158	2,857
2024-11-06	20.580	20.693	20.236	20.693	19.412	3,275
2024-11-05	21.290	21.290	19.647	20.231	18.978	3,063
2024-11-04	20.150	21.240	19.960	20.493	19.224	72,191
2024-11-01	18.128	18.235	17.697	17.822	16.718	3,081
2024-10-31	18.142	18.208	18.000	18.149	17.025	1,663
2024-10-30	18.520	18.590	18.360	18.360	17.223	4,218
2024-10-29	18.370	18.528	18.200	18.200	17.073	235
2024-10-28	18.450	18.690	18.450	18.635	17.481	47
2024-10-25	18.520	18.800	18.255	18.326	17.191	1,590
2024-10-24	18.345	18.421	18.080	18.180	17.054	335
2024-10-23	18.511	18.511	18.180	18.180	17.054	414
2024-10-22	18.970	18.970	18.558	18.558	17.408	170
2024-10-21	19.731	19.731	19.110	19.110	17.926	20
2024-10-18	19.970	19.970	19.850	19.850	18.621	12
2024-10-16	19.850	20.210	19.590	19.812	18.585	60
2024-10-15	19.995	19.995	19.750	19.964	18.727	502
2024-10-14	20.210	20.690	19.768	19.810	18.583	638
2024-10-11	20.098	20.435	20.098	20.435	19.169	160
2024-10-10	19.882	19.888	19.835	19.835	18.607	2,500
2024-10-09	19.904	20.032	19.897	20.032	18.792	146
2024-10-08	19.220	19.465	19.011	19.445	18.241	1,348
2024-10-07	19.850	20.272	19.760	20.220	18.968	103
2024-10-04	19.905	19.905	19.450	19.450	18.245	156
2024-10-03	19.410	19.490	19.320	19.470	18.264	55
2024-10-02	19.750	19.990	19.650	19.882	18.651	972
2024-10-01	20.240	20.240	19.552	19.730	18.508	529
2024-09-30	20.468	20.620	20.330	20.376	19.114	159
2024-09-27	21.080	21.200	20.750	20.750	19.465	300
2024-09-26	20.110	20.418	19.520	20.290	19.033	685
2024-09-25	19.470	19.550	18.800	18.800	17.636	22
2024-09-24	19.306	19.880	19.306	19.750	18.527	621
2024-09-23	18.740	18.740	18.520	18.740	17.579	614
2024-09-20	19.330	19.330	18.695	18.720	17.561	324
2024-09-19	19.370	19.370	19.119	19.291	18.096	211
2024-09-18	18.610	19.020	18.610	19.020	17.842	58
2024-09-17	18.124	18.380	18.100	18.258	17.127	392
2024-09-16	18.022	18.190	17.920	18.190	17.063	152
2024-09-13	17.915	18.065	17.782	17.782	16.681	403
2024-09-12	17.094	17.094	16.800	17.040	15.985	125
2024-09-11	16.866	16.900	16.250	16.500	15.478	1,861
2024-09-10	16.786	16.786	16.572	16.720	15.685	541
2024-09-09	17.546	17.604	16.745	17.238	16.170	2,921
2024-09-06	18.470	18.480	17.890	17.890	16.782	360
2024-09-05	18.512	18.725	18.440	18.725	17.565	3,749
2024-09-04	18.670	18.725	18.500	18.500	17.354	521
2024-09-03	19.190	19.190	18.590	18.820	17.654	25
2024-08-30	19.510	19.600	19.424	19.424	18.221	491
2024-08-29	19.194	19.480	19.194	19.480	18.274	377
2024-08-28	19.094	19.094	18.810	18.859	17.691	200
2024-08-27	19.245	19.334	19.220	19.334	18.137	363
2024-08-23	18.896	19.306	18.861	19.079	17.898	298
2024-08-22	18.560	18.560	18.470	18.477	17.332	1,018
2024-08-21	18.410	18.640	18.410	18.630	17.476	710
2024-08-20	18.440	18.471	18.169	18.169	17.044	260
2024-08-19	18.710	18.710	18.610	18.675	17.518	2,535
2024-08-16	18.584	18.620	18.457	18.620	17.467	152

← NewerPage 9 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.