The Chemours Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	641.50	641.50	641.50	641.50	554.13	0
2022-04-01	641.50	641.50	641.50	641.50	554.13	0
2022-03-31	641.50	641.50	641.50	641.50	554.13	0
2022-03-30	641.50	641.50	641.50	641.50	554.13	0
2022-03-29	641.50	641.50	641.50	641.50	554.13	0
2022-03-28	641.50	641.50	641.50	641.50	554.13	0
2022-03-25	641.50	641.50	641.50	641.50	554.13	0
2022-03-24	641.50	641.50	641.50	641.50	554.13	200
2022-03-23	594.10	594.10	594.10	594.10	513.18	0
2022-03-22	594.10	594.10	594.10	594.10	513.18	0
2022-03-18	594.10	594.10	594.10	594.10	513.18	0
2022-03-17	594.10	594.10	594.10	594.10	513.18	47
2022-03-16	535.94	535.94	535.94	535.94	462.94	0
2022-03-15	535.94	535.94	535.94	535.94	462.94	0
2022-03-14	535.94	535.94	535.94	535.94	462.94	0
2022-03-11	535.94	535.94	535.94	535.94	462.94	0
2022-03-10	535.94	535.94	535.94	535.94	462.94	130
2022-03-09	535.94	535.94	535.94	535.94	462.94	2,000
2022-03-08	504.00	504.00	504.00	504.00	435.35	2,000
2022-03-07	563.00	563.00	563.00	563.00	486.32	0
2022-03-04	563.00	563.00	563.00	563.00	486.32	0
2022-03-03	563.00	563.00	563.00	563.00	486.32	0
2022-03-02	563.00	563.00	563.00	563.00	486.32	53
2022-03-01	545.00	545.00	545.00	545.00	470.77	0
2022-02-28	545.00	545.00	545.00	545.00	470.77	0
2022-02-25	545.00	545.00	545.00	545.00	470.77	0
2022-02-24	555.00	555.00	545.00	545.00	470.77	229
2022-02-23	614.00	614.00	614.00	614.00	525.91	0
2022-02-22	614.00	614.00	614.00	614.00	525.91	0
2022-02-21	614.00	614.00	614.00	614.00	525.91	0
2022-02-18	614.00	614.00	614.00	614.00	525.91	0
2022-02-17	614.00	614.00	614.00	614.00	525.91	0
2022-02-16	614.00	614.00	614.00	614.00	525.91	0
2022-02-15	614.00	614.00	614.00	614.00	525.91	20
2022-02-14	740.00	740.00	740.00	740.00	633.83	0
2022-02-11	740.00	740.00	740.00	740.00	633.83	0
2022-02-10	752.00	752.00	740.00	740.00	633.83	226
2022-02-09	730.00	730.00	730.00	730.00	625.26	9
2022-02-08	686.00	686.00	686.00	686.00	587.58	0
2022-02-04	686.00	686.00	686.00	686.00	587.58	19
2022-02-03	682.40	682.40	682.40	682.40	584.49	0
2022-02-02	682.40	682.40	682.40	682.40	584.49	0
2022-02-01	682.40	682.40	682.40	682.40	584.49	0
2022-01-31	682.40	682.40	682.40	682.40	584.49	0
2022-01-28	682.40	682.40	682.40	682.40	584.49	0
2022-01-27	682.40	682.40	682.40	682.40	584.49	0
2022-01-26	682.40	682.40	682.40	682.40	584.49	6
2022-01-25	688.30	688.30	688.30	688.30	589.55	0
2022-01-24	688.30	688.30	688.30	688.30	589.55	0
2022-01-21	688.30	688.30	688.30	688.30	589.55	50
2022-01-20	733.00	733.00	733.00	733.00	627.83	0
2022-01-19	733.00	733.00	733.00	733.00	627.83	0
2022-01-18	733.00	733.00	733.00	733.00	627.83	0
2022-01-17	733.00	733.00	733.00	733.00	627.83	0
2022-01-14	733.00	733.00	733.00	733.00	627.83	0
2022-01-13	733.00	733.00	733.00	733.00	627.83	0
2022-01-12	734.40	742.38	733.00	733.00	627.83	1,401
2022-01-11	655.92	655.92	655.92	655.92	561.81	0
2022-01-10	655.92	655.92	655.92	655.92	561.81	0
2022-01-07	655.92	655.92	655.92	655.92	561.81	0

← NewerPage 20 of 21 · 1,254 trading daysOlder →

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.