Chemours Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 13.000 | 13.020 | 12.780 | 13.020 | 13.020 | 2,439 |
| 2026-10-22 | 12.900 | 12.960 | 12.670 | 12.912 | 12.912 | 745 |
| 2026-10-21 | 13.070 | 13.160 | 12.860 | 12.950 | 12.950 | 132 |
| 2026-10-20 | 12.520 | 12.960 | 12.520 | 12.960 | 12.960 | 215 |
| 2026-10-19 | 12.850 | 13.250 | 12.610 | 12.610 | 12.610 | 128 |
| 2026-10-16 | 13.120 | 13.130 | 12.820 | 12.940 | 12.940 | 704 |
| 2026-10-15 | 12.750 | 13.040 | 12.531 | 12.940 | 12.940 | 260 |
| 2026-10-14 | 12.980 | 12.980 | 12.741 | 12.741 | 12.741 | 367 |
| 2026-10-13 | 13.130 | 13.235 | 12.770 | 12.770 | 12.770 | 4,217 |
| 2026-10-12 | 13.480 | 13.870 | 13.390 | 13.390 | 13.390 | 1,105 |
| 2026-10-09 | 14.000 | 14.000 | 13.760 | 13.862 | 13.862 | 107 |
| 2026-10-08 | 13.980 | 14.080 | 13.800 | 13.819 | 13.819 | 133 |
| 2026-10-07 | 13.970 | 13.970 | 13.729 | 13.729 | 13.729 | 572 |
| 2026-10-06 | 13.900 | 14.160 | 13.710 | 14.160 | 14.160 | 95 |
| 2026-10-05 | 13.980 | 13.980 | 13.435 | 13.893 | 13.893 | 726 |
| 2026-10-02 | 13.680 | 13.900 | 13.561 | 13.735 | 13.735 | 137 |
| 2026-10-01 | 13.850 | 13.850 | 13.100 | 13.540 | 13.540 | 346 |
| 2026-09-30 | 13.741 | 13.890 | 13.630 | 13.680 | 13.680 | 83 |
| 2026-09-29 | 14.570 | 14.570 | 13.947 | 13.975 | 13.975 | 2,297 |
| 2026-09-28 | 14.460 | 14.570 | 14.146 | 14.201 | 14.201 | 190 |
| 2026-09-25 | 14.240 | 14.550 | 14.222 | 14.420 | 14.420 | 242 |
| 2026-09-24 | 14.550 | 14.550 | 14.020 | 14.175 | 14.175 | 13,361 |
| 2026-09-23 | 15.650 | 15.650 | 14.640 | 14.640 | 14.640 | 2,289 |
| 2026-09-22 | 14.750 | 15.040 | 14.700 | 14.890 | 14.890 | 1,413 |
| 2026-09-21 | 14.360 | 14.650 | 14.300 | 14.570 | 14.570 | 772 |
| 2026-09-18 | 14.370 | 14.398 | 14.210 | 14.340 | 14.340 | 1,042 |
| 2026-09-17 | 14.830 | 14.830 | 14.512 | 14.512 | 14.512 | 3,939 |
| 2026-09-16 | 15.060 | 15.060 | 14.740 | 14.740 | 14.740 | 539 |
| 2026-09-15 | 14.510 | 14.870 | 14.420 | 14.720 | 14.720 | 202 |
| 2026-09-14 | 15.390 | 15.390 | 14.525 | 14.730 | 14.730 | 1,280 |
| 2026-09-11 | 15.230 | 15.230 | 15.010 | 15.060 | 15.060 | 3,170 |
| 2026-09-10 | 16.000 | 16.000 | 15.070 | 15.190 | 15.190 | 829 |
| 2026-09-09 | 15.630 | 15.630 | 15.080 | 15.115 | 15.115 | 493 |
| 2026-09-08 | 15.310 | 15.530 | 15.100 | 15.470 | 15.470 | 1,793 |
| 2026-09-04 | 15.720 | 15.720 | 15.290 | 15.480 | 15.480 | 2,461 |
| 2026-09-03 | 15.690 | 15.850 | 15.250 | 15.638 | 15.638 | 1,123 |
| 2026-09-02 | 15.200 | 15.890 | 14.960 | 15.750 | 15.750 | 579 |
| 2026-09-01 | 15.550 | 15.730 | 15.020 | 15.050 | 15.050 | 174 |
| 2026-08-31 | 15.790 | 15.900 | 15.420 | 15.530 | 15.530 | 643 |
| 2026-08-28 | 15.750 | 16.170 | 15.564 | 15.564 | 15.564 | 550 |
| 2026-08-27 | 16.100 | 16.100 | 15.586 | 15.755 | 15.755 | 243 |
| 2026-08-26 | 15.770 | 15.970 | 15.410 | 15.720 | 15.720 | 2,148 |
| 2026-08-25 | 15.440 | 15.710 | 15.198 | 15.680 | 15.680 | 567 |
| 2026-08-24 | 16.000 | 16.490 | 15.261 | 15.310 | 15.310 | 2,114 |
| 2026-08-21 | 15.460 | 16.176 | 15.400 | 16.060 | 16.060 | 3,011 |
| 2026-08-20 | 16.140 | 16.140 | 15.620 | 16.010 | 16.010 | 547 |
| 2026-08-19 | 15.631 | 16.280 | 15.620 | 15.900 | 15.900 | 1,441 |
| 2026-08-18 | 15.700 | 15.970 | 15.057 | 15.310 | 15.310 | 1,031 |
| 2026-08-17 | 15.870 | 16.000 | 15.381 | 15.460 | 15.460 | 1,074 |
| 2026-08-14 | 15.210 | 15.970 | 15.210 | 15.771 | 15.771 | 699 |
| 2026-08-13 | 14.800 | 15.240 | 14.500 | 15.239 | 15.239 | 2,762 |
| 2026-08-12 | 15.280 | 15.640 | 14.952 | 15.130 | 15.043 | 895 |
| 2026-08-11 | 14.700 | 15.180 | 14.670 | 15.076 | 14.989 | 1,499 |
| 2026-08-10 | 15.760 | 15.810 | 14.726 | 14.803 | 14.718 | 5,270 |
| 2026-08-07 | 15.050 | 16.191 | 15.050 | 16.090 | 15.997 | 3,777 |
| 2026-08-06 | 14.880 | 15.501 | 14.600 | 15.130 | 15.043 | 3,849 |
| 2026-08-05 | 17.470 | 17.490 | 14.590 | 14.910 | 14.824 | 7,084 |
| 2026-08-04 | 17.400 | 17.878 | 17.210 | 17.760 | 17.657 | 2,284 |
| 2026-08-03 | 16.940 | 17.050 | 16.620 | 16.871 | 16.773 | 1,920 |
| 2026-07-31 | 17.000 | 17.180 | 16.100 | 16.577 | 16.481 | 1,200 |
Page 1 of 3 · 125 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.