NYSE:CC | Historical Stock Price | Chemours Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-06-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.32$6.00$10.84$19.61$35.46$64.132015-06-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$18.09$20.761,440,700——
2019-12-30$17.60$20.191,843,800——
2019-12-27$17.62$20.221,348,900——
2019-12-26$18.41$21.12991,700——
2019-12-24$18.40$21.11770,700——
2019-12-23$18.60$21.341,891,400——
2019-12-20$17.99$20.647,899,300——
2019-12-19$18.92$21.713,818,700——
2019-12-18$17.63$20.233,225,900——
2019-12-17$17.65$20.252,228,300——
2019-12-16$17.43$20.002,815,400——
2019-12-13$16.97$19.473,114,600——
2019-12-12$17.76$20.383,051,000——
2019-12-11$16.58$19.021,897,300——
2019-12-10$16.19$18.581,850,900——
2019-12-09$16.65$19.101,775,200——
2019-12-06$16.68$19.145,919,900——
2019-12-05$15.06$17.284,511,200——
2019-12-04$15.43$17.703,238,700——
2019-12-03$15.39$17.663,248,700——
2019-12-02$15.71$18.031,645,000——
2019-11-29$15.79$18.12707,900——
2019-11-27$16.14$18.521,432,400——
2019-11-26$15.76$18.082,085,900——
2019-11-25$16.60$19.051,556,900——
2019-11-22$16.06$18.432,277,900——
2019-11-21$16.24$18.632,405,300——
2019-11-20$17.05$19.561,850,800——
2019-11-19$17.22$19.761,870,900——
2019-11-18$16.98$19.483,229,200——
2019-11-15$18.43$21.152,240,400——
2019-11-14$18.54$21.272,233,900——
2019-11-13$18.83$21.325,207,700——
2019-11-12$19.71$22.323,039,800——
2019-11-11$19.44$22.011,408,200——
2019-11-08$19.69$22.291,874,500——
2019-11-07$19.65$22.252,473,900——
2019-11-06$18.79$21.273,105,800——
2019-11-05$19.78$22.394,102,700——
2019-11-04$17.87$20.232,428,900——
2019-11-01$17.36$19.652,260,300——
2019-10-31$16.41$18.582,645,600——
2019-10-30$16.58$18.772,248,700——
2019-10-29$16.63$18.831,596,800——
2019-10-28$16.99$19.242,022,300——
2019-10-25$16.75$18.961,912,300——
2019-10-24$16.32$18.482,180,700——
2019-10-23$16.79$19.014,716,800——
2019-10-22$16.07$18.192,328,300——
2019-10-21$15.72$17.801,682,700——
2019-10-18$15.15$17.152,362,000——
2019-10-17$15.13$17.132,033,100——
2019-10-16$15.28$17.302,079,800——
2019-10-15$14.75$16.701,684,800——
2019-10-14$14.66$16.602,117,100——
2019-10-11$14.84$16.802,788,700——
2019-10-10$13.86$15.691,807,400——
2019-10-09$13.40$15.171,439,800——
2019-10-08$13.12$14.851,696,000——
2019-10-07$13.35$15.112,271,300——
2019-10-04$13.27$15.022,186,300——
2019-10-03$13.65$15.451,448,400——
2019-10-02$13.53$15.322,216,400——
2019-10-01$13.98$15.832,669,900——
2019-09-30$14.94$16.912,769,100——
2019-09-27$14.51$16.435,089,700——
2019-09-26$14.40$16.302,028,100——
2019-09-25$14.74$16.692,582,300——
2019-09-24$14.41$16.312,990,300——
2019-09-23$16.24$18.391,618,100——
2019-09-20$16.19$18.333,757,800——
2019-09-19$16.40$18.572,058,000——
2019-09-18$16.20$18.343,650,200——
2019-09-17$16.62$18.822,692,900——
2019-09-16$17.08$19.344,273,100——
2019-09-13$16.35$18.512,329,800——
2019-09-12$16.35$18.512,822,300——
2019-09-11$16.51$18.694,417,000——
2019-09-10$16.41$18.584,652,800——
2019-09-09$15.84$17.934,018,000——
2019-09-06$14.66$16.603,038,700——
2019-09-05$14.46$16.372,973,300——
2019-09-04$13.48$15.262,414,100——
2019-09-03$13.35$15.112,500,500——
2019-08-30$14.17$16.043,172,000——
2019-08-29$13.85$15.682,956,600——
2019-08-28$12.99$14.712,821,400——
2019-08-27$12.36$13.9910,183,400——
2019-08-26$12.75$14.442,845,100——
2019-08-23$13.00$14.723,531,100——
2019-08-22$13.25$15.004,662,300——
2019-08-21$14.11$15.977,988,900——
2019-08-20$13.06$14.793,065,200——
2019-08-19$12.95$14.663,771,000——
2019-08-16$12.66$14.333,954,200——
2019-08-15$11.93$13.512,760,400——
2019-08-14$12.04$13.353,223,200——
2019-08-13$12.60$13.974,863,100——
2019-08-12$12.50$13.863,221,000——
2019-08-09$13.36$14.814,857,900——
2019-08-08$14.52$16.105,636,700——
2019-08-07$14.16$15.704,005,900——
2019-08-06$14.01$15.534,361,700——
2019-08-05$13.78$15.287,015,700——
2019-08-02$14.69$16.2914,138,400——
2019-08-01$18.16$20.134,065,000——
2019-07-31$19.07$21.142,827,700——
2019-07-30$19.32$21.422,124,900——
2019-07-29$19.32$21.422,629,200——
2019-07-26$19.49$21.612,074,100——
2019-07-25$19.04$21.115,406,200——
2019-07-24$19.28$21.372,235,000——
2019-07-23$19.11$21.192,052,700——
2019-07-22$18.62$20.642,390,500——
2019-07-19$18.81$20.852,397,100——
2019-07-18$19.15$21.231,777,000——
2019-07-17$19.44$21.552,277,500——
2019-07-16$20.41$22.632,321,100——
2019-07-15$19.35$21.453,304,100——
2019-07-12$19.74$21.882,407,700——
2019-07-11$19.16$21.242,536,300——
2019-07-10$19.64$21.771,871,900——
2019-07-09$19.85$22.013,201,600——
2019-07-08$19.75$21.903,853,700——
2019-07-05$21.25$23.561,529,300——
2019-07-03$21.53$23.872,277,000——
2019-07-02$21.17$23.475,474,200——
2019-07-01$22.53$24.984,707,900——
2019-06-28$24.00$26.617,789,900——
2019-06-27$24.90$27.613,858,200——
2019-06-26$25.07$27.791,073,200——
2019-06-25$24.50$27.161,554,300——
2019-06-24$24.29$26.931,710,800——
2019-06-21$24.86$27.563,446,400——
2019-06-20$24.35$27.001,413,200——
2019-06-19$24.21$26.841,678,700——
2019-06-18$24.35$27.001,911,100——
2019-06-17$23.53$26.091,674,900——
2019-06-14$23.84$26.431,417,900——
2019-06-13$24.27$26.911,214,700——
2019-06-12$23.58$26.141,694,300——
2019-06-11$23.85$26.443,812,300——
2019-06-10$22.97$25.472,494,900——
2019-06-07$22.58$25.031,767,500——
2019-06-06$22.67$25.132,002,600——
2019-06-05$22.42$24.863,315,500——
2019-06-04$23.07$25.583,169,000——
2019-06-03$21.96$24.352,759,300——
2019-05-31$21.09$23.383,306,600——
2019-05-30$22.22$24.631,377,000——
2019-05-29$22.67$25.131,653,000——
2019-05-28$22.80$25.282,107,200——
2019-05-24$22.52$24.971,431,400——
2019-05-23$22.91$25.402,985,900——
2019-05-22$23.48$26.031,911,400——
2019-05-21$23.75$26.333,616,100——
2019-05-20$22.41$24.852,475,000——
2019-05-17$23.09$25.603,089,100——
2019-05-16$23.93$26.532,641,800——
2019-05-15$23.74$26.324,705,200——
2019-05-14$24.40$26.779,376,200——
2019-05-13$25.32$27.783,099,600——
2019-05-10$26.97$29.594,892,000——
2019-05-09$27.18$29.823,854,400——
2019-05-08$29.21$32.053,553,200——
2019-05-07$29.09$31.924,521,500——
2019-05-06$31.61$34.695,130,200——
2019-05-03$34.18$37.515,235,000——
2019-05-02$34.17$37.492,600,700——
2019-05-01$34.81$38.202,339,800——
2019-04-30$36.01$39.511,959,300——
2019-04-29$37.40$41.042,049,100——
2019-04-26$38.55$42.301,286,100——
2019-04-25$38.09$41.801,639,900——
2019-04-24$38.99$42.781,574,700——
2019-04-23$39.77$43.641,614,600——
2019-04-22$39.34$43.17963,100——
2019-04-18$39.29$43.111,061,600——
2019-04-17$39.76$43.631,757,600——
2019-04-16$40.19$44.101,505,600——
2019-04-15$40.45$44.391,876,900——
2019-04-12$39.66$43.521,228,600——
2019-04-11$38.86$42.641,419,000——
2019-04-10$38.58$42.331,737,600——
2019-04-09$37.50$41.151,243,200——
2019-04-08$38.45$42.191,142,900——
2019-04-05$38.03$41.73797,300——
2019-04-04$37.97$41.661,228,100——
2019-04-03$38.01$41.711,728,400——
2019-04-02$37.32$40.951,689,800——
2019-04-01$37.57$41.231,429,600——
2019-03-29$37.16$40.782,551,800——
2019-03-28$36.68$40.252,096,200——
2019-03-27$35.53$38.991,947,800——
2019-03-26$35.42$38.873,406,800——
2019-03-25$36.56$40.122,903,700——
2019-03-22$38.30$42.032,135,800——
2019-03-21$40.58$44.532,119,700——
2019-03-20$39.99$43.882,329,400——
2019-03-19$39.39$43.221,628,900——
2019-03-18$39.02$42.821,520,000——
2019-03-15$37.89$41.582,267,900——
2019-03-14$38.61$42.372,598,100——
2019-03-13$38.97$42.761,824,100——
2019-03-12$38.59$42.34972,800——
2019-03-11$38.36$42.091,092,400——
2019-03-08$38.03$41.731,930,900——
2019-03-07$38.18$41.892,600,000——
2019-03-06$37.54$41.19778,800——
2019-03-05$37.68$41.351,070,500——
2019-03-04$37.91$41.601,309,700——
2019-03-01$38.02$41.721,143,300——
2019-02-28$38.03$41.731,653,500——
2019-02-27$38.89$42.671,006,600——
2019-02-26$38.25$41.97928,800——
2019-02-25$38.84$42.341,236,200——
2019-02-22$39.22$42.761,571,500——
2019-02-21$37.62$41.011,665,100——
2019-02-20$38.18$41.632,425,700——
2019-02-19$37.60$40.992,882,000——
2019-02-15$37.75$41.162,988,800——
2019-02-14$38.69$42.182,449,200——
2019-02-13$38.75$42.251,302,800——
2019-02-12$38.52$42.002,082,200——
2019-02-11$36.89$40.221,073,100——
2019-02-08$36.36$39.641,372,800——
2019-02-07$36.49$39.781,274,600——
2019-02-06$37.73$41.131,267,200——
2019-02-05$37.58$40.971,189,600——
2019-02-04$37.28$40.641,050,400——
2019-02-01$36.96$40.301,574,300——
2019-01-31$35.75$38.981,797,000——
2019-01-30$36.25$39.521,686,900——
2019-01-29$34.80$37.941,445,700——
2019-01-28$34.79$37.931,176,100——
2019-01-25$35.73$38.951,597,000——
2019-01-24$33.92$36.981,003,100——
2019-01-23$33.49$36.511,216,900——
2019-01-22$33.82$36.871,486,500——
2019-01-18$34.95$38.101,076,300——
2019-01-17$34.12$37.201,718,000——
2019-01-16$33.65$36.691,654,500——
2019-01-15$32.67$35.621,714,600——
2019-01-14$33.10$36.091,448,600——
2019-01-11$33.84$36.891,332,200——
2019-01-10$33.59$36.621,221,200——
2019-01-09$32.88$35.852,229,000——
2019-01-08$33.19$36.182,624,800——
2019-01-07$31.88$34.762,045,900——
2019-01-04$31.07$33.872,028,300——
2019-01-03$28.80$31.401,975,500——
2019-01-02$29.32$31.972,017,900——