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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$24.79$30.22822,200——
2020-12-30$25.31$30.86915,700——
2020-12-29$24.79$30.221,216,000——
2020-12-28$25.82$31.48647,200——
2020-12-24$26.92$32.82275,000——
2020-12-23$26.62$32.45565,700——
2020-12-22$26.68$32.53616,400——
2020-12-21$27.38$33.381,129,800——
2020-12-18$27.00$32.924,254,700——
2020-12-17$27.77$33.861,136,700——
2020-12-16$27.07$33.001,194,200——
2020-12-15$26.99$32.911,558,200——
2020-12-14$25.91$31.59835,500——
2020-12-11$26.60$32.43673,000——
2020-12-10$26.61$32.441,115,300——
2020-12-09$26.72$32.581,018,200——
2020-12-08$26.63$32.47856,300——
2020-12-07$26.33$32.10759,600——
2020-12-04$26.03$31.731,038,900——
2020-12-03$25.69$31.32795,200——
2020-12-02$25.50$31.09897,100——
2020-12-01$25.31$30.861,295,600——
2020-11-30$24.33$29.661,499,800——
2020-11-27$24.78$30.21377,300——
2020-11-25$25.00$30.48668,900——
2020-11-24$25.60$31.211,860,100——
2020-11-23$23.67$28.86765,700——
2020-11-20$22.80$27.80857,100——
2020-11-19$23.88$29.11695,300——
2020-11-18$23.43$28.571,152,400——
2020-11-17$23.73$28.931,137,900——
2020-11-16$23.15$28.221,482,800——
2020-11-13$22.29$27.18742,000——
2020-11-12$21.68$26.131,045,600——
2020-11-11$22.47$27.081,082,500——
2020-11-10$22.43$27.031,040,600——
2020-11-09$22.13$26.671,697,400——
2020-11-06$22.61$27.25694,000——
2020-11-05$23.35$28.141,087,700——
2020-11-04$21.33$25.701,396,900——
2020-11-03$21.76$26.221,198,200——
2020-11-02$20.88$25.161,130,400——
2020-10-30$20.14$24.27739,400——
2020-10-29$20.64$24.87724,300——
2020-10-28$19.81$23.871,189,400——
2020-10-27$20.42$24.61717,400——
2020-10-26$20.74$24.99854,400——
2020-10-23$21.88$26.37556,500——
2020-10-22$21.69$26.14959,100——
2020-10-21$21.40$25.791,512,600——
2020-10-20$22.59$27.22796,700——
2020-10-19$22.69$27.34936,800——
2020-10-16$23.06$27.79712,700——
2020-10-15$22.95$27.66600,700——
2020-10-14$22.96$27.67576,900——
2020-10-13$22.87$27.56512,500——
2020-10-12$23.30$28.08714,700——
2020-10-09$22.99$27.71766,000——
2020-10-08$23.58$28.42930,600——
2020-10-07$22.88$27.571,002,900——
2020-10-06$22.16$26.711,163,300——
2020-10-05$22.28$26.851,403,400——
2020-10-02$21.41$25.801,414,800——
2020-10-01$20.54$24.75867,100——
2020-09-30$20.91$25.202,602,300——
2020-09-29$20.30$24.46724,100——
2020-09-28$20.43$24.621,173,900——
2020-09-25$19.60$23.621,185,700——
2020-09-24$19.88$23.96967,600——
2020-09-23$19.71$23.75954,800——
2020-09-22$20.21$24.36912,300——
2020-09-21$20.59$24.811,770,500——
2020-09-18$21.67$26.112,367,200——
2020-09-17$22.33$26.912,293,000——
2020-09-16$21.21$25.561,315,400——
2020-09-15$21.30$25.671,083,800——
2020-09-14$21.65$26.09898,300——
2020-09-11$21.24$25.601,070,900——
2020-09-10$20.52$24.731,027,600——
2020-09-09$20.73$24.98885,400——
2020-09-08$20.40$24.581,138,800——
2020-09-04$20.89$25.171,056,300——
2020-09-03$20.23$24.381,984,500——
2020-09-02$21.77$26.241,907,100——
2020-09-01$21.73$26.191,341,000——
2020-08-31$20.66$24.901,178,300——
2020-08-28$20.97$25.27823,500——
2020-08-27$20.49$24.69958,800——
2020-08-26$20.91$25.20891,200——
2020-08-25$20.58$24.801,095,900——
2020-08-24$20.56$24.78875,200——
2020-08-21$19.77$23.821,275,200——
2020-08-20$20.63$24.86682,300——
2020-08-19$20.76$25.02758,500——
2020-08-18$20.74$24.991,067,200——
2020-08-17$20.85$25.131,263,300——
2020-08-14$20.97$25.271,320,800——
2020-08-13$21.34$25.421,048,400——
2020-08-12$21.55$25.671,850,300——
2020-08-11$20.89$24.882,260,700——
2020-08-10$20.58$24.511,690,600——
2020-08-07$19.88$23.681,583,600——
2020-08-06$20.29$24.171,997,400——
2020-08-05$20.79$24.762,865,000——
2020-08-04$19.69$23.451,903,900——
2020-08-03$19.25$22.931,930,800——
2020-07-31$18.53$22.072,800,300——
2020-07-30$18.00$21.442,053,000——
2020-07-29$18.59$22.141,530,300——
2020-07-28$18.09$21.542,010,200——
2020-07-27$18.40$21.912,068,900——
2020-07-24$17.10$20.371,043,600——
2020-07-23$17.04$20.291,330,400——
2020-07-22$16.84$20.06951,100——
2020-07-21$16.68$19.871,370,300——
2020-07-20$16.05$19.121,076,200——
2020-07-17$16.42$19.561,590,400——
2020-07-16$16.55$19.711,272,700——
2020-07-15$16.58$19.751,533,900——
2020-07-14$16.26$19.371,793,500——
2020-07-13$15.58$18.561,864,400——
2020-07-10$15.81$18.831,484,700——
2020-07-09$15.26$18.171,448,200——
2020-07-08$15.64$18.631,263,700——
2020-07-07$15.81$18.831,268,300——
2020-07-06$16.26$19.372,411,800——
2020-07-02$15.67$18.662,662,100——
2020-07-01$14.40$17.152,286,300——
2020-06-30$15.35$18.282,452,800——
2020-06-29$15.31$18.233,198,600——
2020-06-26$14.83$17.662,400,400——
2020-06-25$15.74$18.751,489,900——
2020-06-24$15.05$17.921,675,300——
2020-06-23$15.55$18.521,484,600——
2020-06-22$15.79$18.811,317,600——
2020-06-19$15.83$18.852,436,900——
2020-06-18$15.68$18.671,626,800——
2020-06-17$15.99$19.041,624,400——
2020-06-16$16.39$19.522,188,600——
2020-06-15$15.37$18.311,833,300——
2020-06-12$15.00$17.861,664,200——
2020-06-11$13.60$16.202,483,500——
2020-06-10$16.05$19.121,816,200——
2020-06-09$16.73$19.932,096,600——
2020-06-08$17.65$21.022,243,300——
2020-06-05$16.52$19.682,442,000——
2020-06-04$15.75$18.762,551,800——
2020-06-03$14.80$17.632,275,800——
2020-06-02$14.23$16.951,607,000——
2020-06-01$13.57$16.161,224,800——
2020-05-29$13.11$15.612,138,200——
2020-05-28$13.60$16.201,600,300——
2020-05-27$14.13$16.832,344,300——
2020-05-26$13.37$15.922,031,100——
2020-05-22$12.45$14.831,457,200——
2020-05-21$12.51$14.901,565,100——
2020-05-20$12.84$15.291,464,200——
2020-05-19$12.30$14.652,017,000——
2020-05-18$12.67$15.092,859,700——
2020-05-15$11.09$13.211,767,200——
2020-05-14$11.55$13.762,413,400——
2020-05-13$11.50$13.402,230,600——
2020-05-12$11.96$13.931,589,900——
2020-05-11$12.61$14.692,452,700——
2020-05-08$12.91$15.043,029,200——
2020-05-07$11.61$13.532,871,800——
2020-05-06$12.32$14.354,044,800——
2020-05-05$12.18$14.194,062,200——
2020-05-04$10.91$12.712,438,600——
2020-05-01$10.93$12.732,597,900——
2020-04-30$11.73$13.673,023,300——
2020-04-29$12.46$14.522,871,800——
2020-04-28$11.31$13.182,020,700——
2020-04-27$11.15$12.991,848,000——
2020-04-24$10.74$12.511,250,200——
2020-04-23$10.47$12.201,579,400——
2020-04-22$10.17$11.851,544,100——
2020-04-21$10.18$11.862,373,500——
2020-04-20$10.41$12.132,354,800——
2020-04-17$10.60$12.354,607,700——
2020-04-16$9.31$10.852,653,600——
2020-04-15$9.60$11.182,618,300——
2020-04-14$10.68$12.443,006,800——
2020-04-13$10.54$12.283,355,600——
2020-04-09$10.99$12.804,180,700——
2020-04-08$9.52$11.093,141,100——
2020-04-07$8.63$10.054,451,700——
2020-04-06$8.35$9.734,835,400——
2020-04-03$7.26$8.464,317,500——
2020-04-02$7.51$8.752,594,200——
2020-04-01$7.54$8.784,079,100——
2020-03-31$8.87$10.336,229,100——
2020-03-30$9.69$11.293,475,400——
2020-03-27$9.51$11.084,277,300——
2020-03-26$10.82$12.614,819,600——
2020-03-25$10.89$12.696,769,000——
2020-03-24$9.56$11.144,088,900——
2020-03-23$8.21$9.573,119,500——
2020-03-20$9.13$10.643,739,100——
2020-03-19$10.18$11.862,487,200——
2020-03-18$9.67$11.273,606,600——
2020-03-17$10.79$12.574,662,600——
2020-03-16$9.14$10.653,904,400——
2020-03-13$10.30$12.004,333,000——
2020-03-12$9.29$10.824,756,700——
2020-03-11$10.66$12.425,019,600——
2020-03-10$11.54$13.454,140,800——
2020-03-09$10.40$12.126,164,500——
2020-03-06$13.47$15.694,323,500——
2020-03-05$14.97$17.442,801,900——
2020-03-04$15.05$17.533,323,900——
2020-03-03$14.59$17.005,444,400——
2020-03-02$14.43$16.815,094,300——
2020-02-28$14.86$17.314,241,800——
2020-02-27$14.13$16.464,842,900——
2020-02-26$15.55$18.123,826,400——
2020-02-25$16.46$18.894,430,200——
2020-02-24$18.63$21.383,231,800——
2020-02-21$19.44$22.313,040,000——
2020-02-20$19.70$22.604,260,300——
2020-02-19$19.06$21.873,665,900——
2020-02-18$18.56$21.304,507,200——
2020-02-14$19.37$22.2312,649,400——
2020-02-13$15.68$17.993,687,300——
2020-02-12$15.59$17.893,353,100——
2020-02-11$14.94$17.141,879,900——
2020-02-10$14.10$16.181,992,800——
2020-02-07$14.04$16.112,175,100——
2020-02-06$14.66$16.822,152,500——
2020-02-05$14.83$17.023,437,300——
2020-02-04$14.29$16.403,345,100——
2020-02-03$14.34$16.452,935,200——
2020-01-31$13.87$15.913,283,000——
2020-01-30$14.47$16.602,312,000——
2020-01-29$14.54$16.682,608,600——
2020-01-28$14.47$16.602,715,000——
2020-01-27$14.56$16.714,152,300——
2020-01-24$15.59$17.892,771,000——
2020-01-23$16.18$18.562,884,900——
2020-01-22$16.24$18.631,939,100——
2020-01-21$16.66$19.122,320,300——
2020-01-17$17.46$20.032,803,800——
2020-01-16$18.05$20.711,858,800——
2020-01-15$17.75$20.371,772,100——
2020-01-14$18.20$20.885,113,600——
2020-01-13$16.89$19.382,500,100——
2020-01-10$16.43$18.853,312,900——
2020-01-09$16.74$19.212,669,000——
2020-01-08$17.19$19.722,045,300——
2020-01-07$17.08$19.601,824,300——
2020-01-06$17.20$19.741,850,500——
2020-01-03$16.90$19.393,319,300——
2020-01-02$18.11$20.782,301,000——