The Chemours Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 611.00 | 611.00 | 611.00 | 611.00 | 539.31 | 0 |
| 2022-12-19 | 611.00 | 611.00 | 611.00 | 611.00 | 539.31 | 0 |
| 2022-12-16 | 611.00 | 611.00 | 611.00 | 611.00 | 539.31 | 0 |
| 2022-12-15 | 611.00 | 611.00 | 611.00 | 611.00 | 539.31 | 0 |
| 2022-12-14 | 611.00 | 611.00 | 611.00 | 611.00 | 539.31 | 0 |
| 2022-12-13 | 611.00 | 611.00 | 611.00 | 611.00 | 539.31 | 0 |
| 2022-12-09 | 611.00 | 611.00 | 611.00 | 611.00 | 539.31 | 0 |
| 2022-12-08 | 611.00 | 611.00 | 611.00 | 611.00 | 539.31 | 0 |
| 2022-12-07 | 611.00 | 611.00 | 611.00 | 611.00 | 539.31 | 26 |
| 2022-12-06 | 587.02 | 587.02 | 587.02 | 587.02 | 518.15 | 0 |
| 2022-12-05 | 587.02 | 587.02 | 587.02 | 587.02 | 518.15 | 0 |
| 2022-12-02 | 587.02 | 587.02 | 587.02 | 587.02 | 518.15 | 10 |
| 2022-12-01 | 587.02 | 587.02 | 587.02 | 587.02 | 518.15 | 0 |
| 2022-11-30 | 587.02 | 587.02 | 587.02 | 587.02 | 518.15 | 0 |
| 2022-11-29 | 587.02 | 587.02 | 587.02 | 587.02 | 518.15 | 0 |
| 2022-11-28 | 587.02 | 587.02 | 587.02 | 587.02 | 518.15 | 0 |
| 2022-11-25 | 587.02 | 587.02 | 587.02 | 587.02 | 518.15 | 0 |
| 2022-11-24 | 587.02 | 587.02 | 587.02 | 587.02 | 518.15 | 0 |
| 2022-11-23 | 587.02 | 587.02 | 587.02 | 587.02 | 518.15 | 0 |
| 2022-11-22 | 587.02 | 587.02 | 587.02 | 587.02 | 518.15 | 0 |
| 2022-11-18 | 587.02 | 587.02 | 587.02 | 587.02 | 518.15 | 0 |
| 2022-11-17 | 587.02 | 587.02 | 587.02 | 587.02 | 518.15 | 0 |
| 2022-11-16 | 587.02 | 587.02 | 587.02 | 587.02 | 518.15 | 0 |
| 2022-11-15 | 587.02 | 587.02 | 587.02 | 587.02 | 518.15 | 0 |
| 2022-11-14 | 587.02 | 587.02 | 587.02 | 587.02 | 518.15 | 0 |
| 2022-11-11 | 587.02 | 587.02 | 587.02 | 587.02 | 513.86 | 0 |
| 2022-11-10 | 587.02 | 587.02 | 587.02 | 587.02 | 513.86 | 0 |
| 2022-11-09 | 587.02 | 587.02 | 587.02 | 587.02 | 513.86 | 10 |
| 2022-11-08 | 587.00 | 587.00 | 587.00 | 587.00 | 513.85 | 0 |
| 2022-11-07 | 587.00 | 587.00 | 587.00 | 587.00 | 513.85 | 0 |
| 2022-11-04 | 587.00 | 587.00 | 587.00 | 587.00 | 513.85 | 0 |
| 2022-11-03 | 587.00 | 587.00 | 587.00 | 587.00 | 513.85 | 0 |
| 2022-11-01 | 587.00 | 587.00 | 587.00 | 587.00 | 513.85 | 0 |
| 2022-10-31 | 587.00 | 587.00 | 587.00 | 587.00 | 513.85 | 0 |
| 2022-10-28 | 587.00 | 587.00 | 587.00 | 587.00 | 513.85 | 0 |
| 2022-10-27 | 587.00 | 587.00 | 587.00 | 587.00 | 513.85 | 49 |
| 2022-10-26 | 587.00 | 587.00 | 587.00 | 587.00 | 513.85 | 0 |
| 2022-10-25 | 587.00 | 587.00 | 587.00 | 587.00 | 513.85 | 7 |
| 2022-10-24 | 583.00 | 583.00 | 583.00 | 583.00 | 510.35 | 0 |
| 2022-10-21 | 583.00 | 583.00 | 583.00 | 583.00 | 510.35 | 11 |
| 2022-10-20 | 583.00 | 583.00 | 583.00 | 583.00 | 510.35 | 25 |
| 2022-10-19 | 733.00 | 733.00 | 733.00 | 733.00 | 641.65 | 0 |
| 2022-10-18 | 733.00 | 733.00 | 733.00 | 733.00 | 641.65 | 0 |
| 2022-10-17 | 733.00 | 733.00 | 733.00 | 733.00 | 641.65 | 0 |
| 2022-10-14 | 733.00 | 733.00 | 733.00 | 733.00 | 641.65 | 0 |
| 2022-10-13 | 733.00 | 733.00 | 733.00 | 733.00 | 641.65 | 0 |
| 2022-10-12 | 733.00 | 733.00 | 733.00 | 733.00 | 641.65 | 0 |
| 2022-10-11 | 733.00 | 733.00 | 733.00 | 733.00 | 641.65 | 0 |
| 2022-10-10 | 733.00 | 733.00 | 733.00 | 733.00 | 641.65 | 0 |
| 2022-10-07 | 733.00 | 733.00 | 733.00 | 733.00 | 641.65 | 0 |
| 2022-10-06 | 733.00 | 733.00 | 733.00 | 733.00 | 641.65 | 0 |
| 2022-10-05 | 733.00 | 733.00 | 733.00 | 733.00 | 641.65 | 0 |
| 2022-10-04 | 733.00 | 733.00 | 733.00 | 733.00 | 641.65 | 0 |
| 2022-10-03 | 733.00 | 733.00 | 733.00 | 733.00 | 641.65 | 0 |
| 2022-09-30 | 733.00 | 733.00 | 733.00 | 733.00 | 641.65 | 0 |
| 2022-09-29 | 733.00 | 733.00 | 733.00 | 733.00 | 641.65 | 0 |
| 2022-09-28 | 733.00 | 733.00 | 733.00 | 733.00 | 641.65 | 0 |
| 2022-09-27 | 733.00 | 733.00 | 733.00 | 733.00 | 641.65 | 0 |
| 2022-09-26 | 733.00 | 733.00 | 733.00 | 733.00 | 641.65 | 0 |
| 2022-09-23 | 733.00 | 733.00 | 733.00 | 733.00 | 641.65 | 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.