The Chemours Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 487.00 | 487.00 | 487.00 | 487.00 | 447.44 | 13 |
| 2024-02-27 | 493.00 | 493.00 | 493.00 | 493.00 | 452.95 | 0 |
| 2024-02-26 | 493.00 | 493.00 | 493.00 | 493.00 | 452.95 | 0 |
| 2024-02-23 | 493.00 | 493.00 | 493.00 | 493.00 | 452.95 | 0 |
| 2024-02-22 | 493.00 | 493.00 | 493.00 | 493.00 | 449.01 | 0 |
| 2024-02-21 | 493.00 | 493.00 | 493.00 | 493.00 | 449.01 | 292 |
| 2024-02-20 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-02-19 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-02-16 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-02-15 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-02-14 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-02-13 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-02-12 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-02-09 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-02-08 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-02-07 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-02-06 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-02-02 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-02-01 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-01-31 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-01-30 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-01-29 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-01-26 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-01-25 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-01-24 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-01-23 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-01-22 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-01-19 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-01-18 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-01-17 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-01-16 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-01-15 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-01-12 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-01-11 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-01-10 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-01-09 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-01-08 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-01-05 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-01-04 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-01-03 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2024-01-02 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2023-12-29 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2023-12-28 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2023-12-27 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 0 |
| 2023-12-26 | 544.00 | 544.00 | 544.00 | 544.00 | 495.46 | 10 |
| 2023-12-22 | 545.90 | 545.90 | 545.90 | 545.90 | 497.19 | 0 |
| 2023-12-21 | 545.90 | 545.90 | 545.90 | 545.90 | 497.19 | 0 |
| 2023-12-20 | 545.90 | 545.90 | 545.90 | 545.90 | 497.19 | 0 |
| 2023-12-19 | 545.90 | 545.90 | 545.90 | 545.90 | 497.19 | 0 |
| 2023-12-18 | 545.90 | 545.90 | 545.90 | 545.90 | 497.19 | 0 |
| 2023-12-15 | 545.90 | 545.90 | 545.90 | 545.90 | 497.19 | 50 |
| 2023-12-14 | 415.00 | 415.00 | 415.00 | 415.00 | 377.97 | 0 |
| 2023-12-13 | 415.00 | 415.00 | 415.00 | 415.00 | 377.97 | 0 |
| 2023-12-11 | 415.00 | 415.00 | 415.00 | 415.00 | 377.97 | 0 |
| 2023-12-08 | 415.00 | 415.00 | 415.00 | 415.00 | 377.97 | 0 |
| 2023-12-07 | 415.00 | 415.00 | 415.00 | 415.00 | 377.97 | 0 |
| 2023-12-06 | 415.00 | 415.00 | 415.00 | 415.00 | 377.97 | 0 |
| 2023-12-05 | 415.00 | 415.00 | 415.00 | 415.00 | 377.97 | 0 |
| 2023-12-04 | 415.00 | 415.00 | 415.00 | 415.00 | 377.97 | 0 |
| 2023-12-01 | 415.00 | 415.00 | 415.00 | 415.00 | 377.97 | 0 |
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.