The Chemours Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 451.24 | 451.24 | 451.24 | 451.24 | 418.49 | 0 |
| 2024-05-27 | 451.24 | 451.24 | 451.24 | 451.24 | 418.49 | 0 |
| 2024-05-24 | 451.24 | 451.24 | 451.24 | 451.24 | 418.49 | 0 |
| 2024-05-23 | 451.24 | 451.24 | 451.24 | 451.24 | 418.49 | 0 |
| 2024-05-22 | 451.24 | 451.24 | 451.24 | 451.24 | 418.49 | 0 |
| 2024-05-21 | 451.24 | 451.24 | 451.24 | 451.24 | 418.49 | 0 |
| 2024-05-20 | 451.24 | 451.24 | 451.24 | 451.24 | 418.49 | 0 |
| 2024-05-17 | 451.24 | 451.24 | 451.24 | 451.24 | 418.49 | 0 |
| 2024-05-16 | 451.24 | 451.24 | 451.24 | 451.24 | 418.49 | 0 |
| 2024-05-15 | 451.24 | 451.24 | 451.24 | 451.24 | 418.49 | 0 |
| 2024-05-14 | 451.24 | 451.24 | 451.24 | 451.24 | 418.49 | 0 |
| 2024-05-13 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-05-10 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-05-09 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-05-08 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-05-07 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-05-06 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-05-03 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-05-02 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-04-30 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-04-29 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-04-26 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-04-25 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-04-24 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-04-23 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-04-22 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-04-19 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-04-18 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-04-17 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-04-16 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-04-15 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-04-12 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-04-11 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-04-10 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-04-09 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-04-08 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-04-05 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-04-04 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-04-03 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-04-02 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-04-01 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-03-27 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-03-26 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-03-25 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-03-22 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-03-21 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-03-20 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 0 |
| 2024-03-19 | 451.24 | 451.24 | 451.24 | 451.24 | 414.58 | 20 |
| 2024-03-15 | 441.52 | 441.52 | 441.52 | 441.52 | 405.65 | 0 |
| 2024-03-14 | 441.52 | 441.52 | 441.52 | 441.52 | 405.65 | 100 |
| 2024-03-13 | 350.00 | 350.00 | 350.00 | 350.00 | 321.57 | 0 |
| 2024-03-12 | 350.00 | 350.00 | 350.00 | 350.00 | 321.57 | 0 |
| 2024-03-11 | 350.00 | 350.00 | 350.00 | 350.00 | 321.57 | 0 |
| 2024-03-08 | 350.00 | 350.00 | 350.00 | 350.00 | 321.57 | 0 |
| 2024-03-07 | 350.00 | 350.00 | 350.00 | 350.00 | 321.57 | 0 |
| 2024-03-06 | 350.00 | 350.00 | 350.00 | 350.00 | 321.57 | 0 |
| 2024-03-05 | 350.00 | 350.00 | 350.00 | 350.00 | 321.57 | 0 |
| 2024-03-04 | 340.00 | 350.00 | 340.00 | 350.00 | 321.57 | 950 |
| 2024-03-01 | 337.31 | 337.31 | 337.31 | 337.31 | 309.91 | 20 |
| 2024-02-29 | 420.00 | 420.00 | 336.00 | 336.00 | 308.70 | 1,034 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 1.4875 MXN |
| 2026-05-15 | 1.5182 MXN |
| 2026-02-27 | 1.5055 MXN |
| 2025-11-14 | 1.6021 MXN |
| 2025-08-15 | 1.6352 MXN |
| 2025-05-16 | 1.7109 MXN |
| 2025-02-28 | 5.1324 MXN |
| 2024-11-15 | 5.1052 MXN |
| 2024-08-15 | 4.6629 MXN |
| 2024-05-14 | 4.2130 MXN |
| 2024-02-23 | 4.2848 MXN |
| 2023-11-14 | 4.3469 MXN |
| 2023-08-14 | 4.2681 MXN |
| 2023-05-12 | 4.4040 MXN |
| 2023-02-23 | 4.6004 MXN |
| 2022-11-14 | 4.8499 MXN |
| 2022-08-12 | 4.9751 MXN |
| 2022-05-13 | 5.0461 MXN |
| 2022-02-24 | 5.1680 MXN |
| 2021-11-12 | 5.1221 MXN |
| 2021-08-13 | 4.9651 MXN |
| 2021-05-14 | 4.9638 MXN |
| 2021-02-25 | 5.2041 MXN |
| 2020-11-13 | 5.1329 MXN |
| 2020-08-14 | 5.5078 MXN |
| 2020-05-14 | 6.0346 MXN |
| 2019-11-14 | 0.2500 MXN |
| 2019-08-15 | 0.2500 MXN |
| 2019-05-15 | 0.2500 MXN |
| 2019-02-26 | 0.2500 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.