The Chemours Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 253.84 | 253.84 | 253.84 | 253.84 | 248.50 | 0 |
| 2025-10-29 | 253.84 | 253.84 | 253.84 | 253.84 | 248.50 | 0 |
| 2025-10-28 | 253.84 | 253.84 | 253.84 | 253.84 | 248.50 | 0 |
| 2025-10-27 | 253.84 | 253.84 | 253.84 | 253.84 | 248.50 | 0 |
| 2025-10-24 | 253.84 | 253.84 | 253.84 | 253.84 | 248.50 | 0 |
| 2025-10-23 | 253.84 | 253.84 | 253.84 | 253.84 | 248.50 | 569 |
| 2025-10-22 | 249.01 | 249.01 | 249.01 | 249.01 | 243.77 | 569 |
| 2025-10-21 | 250.00 | 250.00 | 250.00 | 250.00 | 244.74 | 0 |
| 2025-10-20 | 250.00 | 250.00 | 250.00 | 250.00 | 244.74 | 0 |
| 2025-10-17 | 250.00 | 250.00 | 250.00 | 250.00 | 244.74 | 0 |
| 2025-10-16 | 250.00 | 250.00 | 250.00 | 250.00 | 244.74 | 0 |
| 2025-10-15 | 250.00 | 250.00 | 250.00 | 250.00 | 244.74 | 0 |
| 2025-10-14 | 250.00 | 250.00 | 250.00 | 250.00 | 244.74 | 0 |
| 2025-10-13 | 250.00 | 250.00 | 250.00 | 250.00 | 244.74 | 0 |
| 2025-10-10 | 250.00 | 250.00 | 250.00 | 250.00 | 244.74 | 20 |
| 2025-10-09 | 287.00 | 287.00 | 287.00 | 287.00 | 280.96 | 0 |
| 2025-10-08 | 287.00 | 287.00 | 287.00 | 287.00 | 280.96 | 0 |
| 2025-10-07 | 287.00 | 287.00 | 287.00 | 287.00 | 280.96 | 0 |
| 2025-10-06 | 287.00 | 287.00 | 287.00 | 287.00 | 280.96 | 0 |
| 2025-10-03 | 287.00 | 287.00 | 287.00 | 287.00 | 280.96 | 0 |
| 2025-10-02 | 287.00 | 287.00 | 287.00 | 287.00 | 280.96 | 0 |
| 2025-10-01 | 287.00 | 287.00 | 287.00 | 287.00 | 280.96 | 0 |
| 2025-09-30 | 287.00 | 287.00 | 287.00 | 287.00 | 280.96 | 0 |
| 2025-09-29 | 287.00 | 287.00 | 287.00 | 287.00 | 280.96 | 0 |
| 2025-09-26 | 287.00 | 287.00 | 287.00 | 287.00 | 280.96 | 0 |
| 2025-09-25 | 287.00 | 287.00 | 287.00 | 287.00 | 280.96 | 0 |
| 2025-09-24 | 287.00 | 287.00 | 287.00 | 287.00 | 280.96 | 0 |
| 2025-09-23 | 287.00 | 287.00 | 287.00 | 287.00 | 280.96 | 0 |
| 2025-09-22 | 287.00 | 287.00 | 287.00 | 287.00 | 280.96 | 0 |
| 2025-09-19 | 287.00 | 287.00 | 287.00 | 287.00 | 280.96 | 0 |
| 2025-09-18 | 287.00 | 287.00 | 287.00 | 287.00 | 280.96 | 0 |
| 2025-09-17 | 287.00 | 287.00 | 287.00 | 287.00 | 280.96 | 0 |
| 2025-09-15 | 287.00 | 287.00 | 287.00 | 287.00 | 280.96 | 13 |
| 2025-09-12 | 281.00 | 281.00 | 281.00 | 281.00 | 275.09 | 0 |
| 2025-09-11 | 281.00 | 281.00 | 281.00 | 281.00 | 275.09 | 0 |
| 2025-09-10 | 281.00 | 281.00 | 281.00 | 281.00 | 275.09 | 0 |
| 2025-09-09 | 281.00 | 281.00 | 281.00 | 281.00 | 275.09 | 0 |
| 2025-09-08 | 281.00 | 281.00 | 281.00 | 281.00 | 275.09 | 0 |
| 2025-09-05 | 281.00 | 281.00 | 281.00 | 281.00 | 275.09 | 0 |
| 2025-09-04 | 281.00 | 281.00 | 281.00 | 281.00 | 275.09 | 100 |
| 2025-09-03 | 277.00 | 277.00 | 277.00 | 277.00 | 271.17 | 0 |
| 2025-09-02 | 277.00 | 277.00 | 277.00 | 277.00 | 271.17 | 0 |
| 2025-09-01 | 277.00 | 277.00 | 277.00 | 277.00 | 271.17 | 0 |
| 2025-08-29 | 277.00 | 277.00 | 277.00 | 277.00 | 271.17 | 0 |
| 2025-08-28 | 277.00 | 277.00 | 277.00 | 277.00 | 271.17 | 0 |
| 2025-08-27 | 277.00 | 277.00 | 277.00 | 277.00 | 271.17 | 0 |
| 2025-08-26 | 277.00 | 277.00 | 277.00 | 277.00 | 271.17 | 0 |
| 2025-08-25 | 277.00 | 277.00 | 277.00 | 277.00 | 271.17 | 0 |
| 2025-08-22 | 277.00 | 277.00 | 277.00 | 277.00 | 271.17 | 0 |
| 2025-08-21 | 277.00 | 277.00 | 277.00 | 277.00 | 271.17 | 21 |
| 2025-08-20 | 266.24 | 266.24 | 266.24 | 266.24 | 260.64 | 0 |
| 2025-08-19 | 266.24 | 266.24 | 266.24 | 266.24 | 260.64 | 0 |
| 2025-08-18 | 266.24 | 266.24 | 266.24 | 266.24 | 260.64 | 0 |
| 2025-08-15 | 266.24 | 266.24 | 266.24 | 266.24 | 260.64 | 0 |
| 2025-08-14 | 266.24 | 266.24 | 266.24 | 266.24 | 259.04 | 0 |
| 2025-08-13 | 266.24 | 266.24 | 266.24 | 266.24 | 259.04 | 0 |
| 2025-08-12 | 266.24 | 266.24 | 266.24 | 266.24 | 259.04 | 0 |
| 2025-08-11 | 266.24 | 266.24 | 266.24 | 266.24 | 259.04 | 0 |
| 2025-08-08 | 266.24 | 266.24 | 266.24 | 266.24 | 259.04 | 0 |
| 2025-08-07 | 266.24 | 266.24 | 266.24 | 266.24 | 259.04 | 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.