NYSE - Delayed Quote • USD
The Chemours Company (CC)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 26.27 | 26.92 | 26.12 | 26.73 | 26.73 | 1,141,000 |
Apr 22, 2024 | 26.08 | 26.71 | 26.01 | 26.43 | 26.43 | 1,038,900 |
Apr 19, 2024 | 26.40 | 26.54 | 25.83 | 25.91 | 25.91 | 900,000 |
Apr 18, 2024 | 26.72 | 26.75 | 26.06 | 26.48 | 26.48 | 1,233,500 |
Apr 17, 2024 | 26.68 | 26.94 | 26.33 | 26.37 | 26.37 | 1,147,000 |
Apr 16, 2024 | 25.75 | 26.55 | 25.64 | 26.41 | 26.41 | 1,336,300 |
Apr 15, 2024 | 26.71 | 26.93 | 25.84 | 26.02 | 26.02 | 982,300 |
Apr 12, 2024 | 27.05 | 27.19 | 26.35 | 26.48 | 26.48 | 736,600 |
Apr 11, 2024 | 27.67 | 27.67 | 27.04 | 27.30 | 27.30 | 821,100 |
Apr 10, 2024 | 27.60 | 28.03 | 27.33 | 27.51 | 27.51 | 917,600 |
Apr 9, 2024 | 28.00 | 28.64 | 27.37 | 28.16 | 28.16 | 1,175,500 |
Apr 8, 2024 | 27.31 | 27.78 | 27.02 | 27.05 | 27.05 | 916,000 |
Apr 5, 2024 | 27.18 | 27.18 | 26.34 | 27.02 | 27.02 | 1,130,300 |
Apr 4, 2024 | 28.97 | 29.07 | 27.27 | 27.29 | 27.29 | 1,424,500 |
Apr 3, 2024 | 28.25 | 28.75 | 27.55 | 28.73 | 28.73 | 1,483,100 |
Apr 2, 2024 | 28.19 | 28.35 | 26.98 | 27.62 | 27.62 | 2,534,700 |
Apr 1, 2024 | 26.22 | 28.87 | 26.00 | 28.74 | 28.74 | 3,571,800 |
Mar 28, 2024 | 25.00 | 27.40 | 24.24 | 26.26 | 26.26 | 6,323,600 |
Mar 27, 2024 | 27.55 | 28.90 | 27.36 | 28.88 | 28.88 | 1,696,400 |
Mar 26, 2024 | 28.61 | 28.67 | 27.34 | 27.37 | 27.37 | 1,266,900 |
Mar 25, 2024 | 27.42 | 28.47 | 27.33 | 28.37 | 28.37 | 1,892,200 |
Mar 22, 2024 | 27.28 | 27.91 | 27.26 | 27.86 | 27.86 | 1,326,700 |
Mar 21, 2024 | 27.51 | 27.67 | 27.08 | 27.26 | 27.26 | 1,201,900 |
Mar 20, 2024 | 27.51 | 27.74 | 26.70 | 27.29 | 27.29 | 1,371,100 |
Mar 19, 2024 | 27.64 | 28.23 | 27.25 | 27.45 | 27.45 | 1,639,200 |
Mar 18, 2024 | 27.30 | 27.94 | 27.04 | 27.80 | 27.80 | 1,818,400 |
Mar 15, 2024 | 26.52 | 27.39 | 26.52 | 27.14 | 27.14 | 2,936,500 |
Mar 14, 2024 | 26.45 | 26.77 | 26.22 | 26.65 | 26.65 | 1,367,000 |
Mar 13, 2024 | 26.09 | 26.97 | 26.03 | 26.84 | 26.84 | 1,434,400 |
Mar 12, 2024 | 26.03 | 26.39 | 25.77 | 26.10 | 26.10 | 1,147,000 |
Mar 11, 2024 | 26.05 | 26.93 | 25.78 | 26.12 | 26.12 | 1,727,500 |
Mar 8, 2024 | 25.44 | 26.08 | 25.32 | 25.84 | 25.84 | 2,729,400 |
Mar 7, 2024 | 25.50 | 26.06 | 24.66 | 25.36 | 25.36 | 6,205,000 |
Mar 6, 2024 | 20.75 | 22.15 | 20.72 | 22.03 | 22.03 | 2,579,300 |
Mar 5, 2024 | 19.75 | 20.94 | 19.68 | 20.51 | 20.51 | 2,685,200 |
Mar 4, 2024 | 20.70 | 21.20 | 19.98 | 20.19 | 20.19 | 2,564,800 |
Mar 1, 2024 | 19.83 | 21.10 | 19.70 | 20.78 | 20.78 | 5,957,000 |
Feb 29, 2024 | 18.00 | 20.56 | 15.10 | 19.67 | 19.67 | 27,410,200 |
Feb 28, 2024 | 28.53 | 28.97 | 28.45 | 28.72 | 28.72 | 1,373,200 |
Feb 27, 2024 | 29.24 | 29.44 | 28.78 | 28.93 | 28.93 | 654,400 |
Feb 26, 2024 | 29.26 | 29.59 | 28.78 | 28.87 | 28.87 | 653,400 |
Feb 23, 2024 | 0.25 Dividend | |||||
Feb 23, 2024 | 29.52 | 29.80 | 29.24 | 29.48 | 29.48 | 697,000 |
Feb 22, 2024 | 29.07 | 29.83 | 29.03 | 29.70 | 29.45 | 1,265,400 |
Feb 21, 2024 | 28.46 | 29.04 | 28.30 | 29.02 | 28.78 | 843,100 |
Feb 20, 2024 | 27.71 | 28.60 | 27.52 | 28.47 | 28.23 | 1,224,700 |
Feb 16, 2024 | 27.69 | 28.81 | 27.56 | 28.12 | 27.88 | 1,477,700 |
Feb 15, 2024 | 27.13 | 28.14 | 27.01 | 27.82 | 27.59 | 2,040,100 |
Feb 14, 2024 | 28.29 | 28.70 | 26.54 | 26.64 | 26.42 | 4,638,800 |
Feb 13, 2024 | 30.22 | 30.69 | 29.84 | 30.49 | 30.23 | 1,698,100 |
Feb 12, 2024 | 30.09 | 31.76 | 30.09 | 31.18 | 30.92 | 1,057,000 |
Feb 9, 2024 | 30.00 | 30.22 | 29.49 | 30.09 | 29.84 | 632,900 |
Feb 8, 2024 | 30.08 | 30.19 | 29.53 | 30.00 | 29.75 | 778,800 |
Feb 7, 2024 | 30.30 | 30.30 | 29.25 | 30.00 | 29.75 | 946,200 |
Feb 6, 2024 | 29.83 | 30.90 | 29.83 | 30.03 | 29.78 | 806,800 |
Feb 5, 2024 | 30.00 | 30.17 | 29.49 | 29.89 | 29.64 | 893,000 |
Feb 2, 2024 | 30.25 | 31.04 | 29.75 | 30.65 | 30.39 | 729,900 |
Feb 1, 2024 | 30.58 | 30.92 | 30.17 | 30.77 | 30.51 | 749,700 |
Jan 31, 2024 | 31.00 | 31.45 | 30.04 | 30.17 | 29.92 | 1,228,600 |
Jan 30, 2024 | 31.00 | 31.38 | 30.95 | 31.02 | 30.76 | 1,204,700 |
Jan 29, 2024 | 31.25 | 31.40 | 30.76 | 31.32 | 31.06 | 761,400 |
Jan 26, 2024 | 32.00 | 32.25 | 31.17 | 31.29 | 31.03 | 1,052,200 |
Jan 25, 2024 | 31.69 | 31.79 | 31.00 | 31.69 | 31.42 | 722,800 |
Jan 24, 2024 | 32.31 | 32.48 | 31.20 | 31.26 | 31.00 | 1,343,600 |
Jan 23, 2024 | 30.43 | 32.19 | 30.13 | 32.17 | 31.90 | 2,477,200 |
Jan 22, 2024 | 29.14 | 30.02 | 28.98 | 29.76 | 29.51 | 1,067,400 |
Jan 19, 2024 | 29.25 | 29.26 | 28.52 | 29.22 | 28.97 | 817,500 |
Jan 18, 2024 | 28.98 | 29.52 | 28.64 | 29.35 | 29.10 | 1,024,200 |
Jan 17, 2024 | 29.07 | 29.07 | 28.57 | 28.83 | 28.59 | 914,200 |
Jan 16, 2024 | 29.82 | 30.00 | 29.35 | 29.59 | 29.34 | 960,100 |
Jan 12, 2024 | 30.68 | 30.80 | 30.05 | 30.19 | 29.94 | 612,500 |
Jan 11, 2024 | 30.35 | 30.48 | 29.95 | 30.22 | 29.97 | 735,700 |
Jan 10, 2024 | 30.56 | 30.79 | 30.27 | 30.46 | 30.20 | 654,400 |
Jan 9, 2024 | 30.78 | 30.98 | 30.35 | 30.71 | 30.45 | 1,065,600 |
Jan 8, 2024 | 31.05 | 31.60 | 30.76 | 31.36 | 31.10 | 755,800 |
Jan 5, 2024 | 30.47 | 32.05 | 30.47 | 31.28 | 31.02 | 2,168,900 |
Jan 4, 2024 | 30.90 | 31.18 | 30.41 | 30.63 | 30.37 | 882,700 |
Jan 3, 2024 | 31.19 | 31.33 | 30.31 | 30.95 | 30.69 | 1,439,600 |
Jan 2, 2024 | 31.20 | 32.70 | 31.03 | 31.78 | 31.51 | 1,280,600 |
Dec 29, 2023 | 31.91 | 32.03 | 31.18 | 31.54 | 31.27 | 1,143,500 |
Dec 28, 2023 | 32.29 | 32.42 | 31.93 | 32.14 | 31.87 | 569,400 |
Dec 27, 2023 | 32.42 | 32.56 | 32.02 | 32.47 | 32.20 | 675,700 |
Dec 26, 2023 | 31.77 | 32.61 | 31.66 | 32.42 | 32.15 | 723,800 |
Dec 22, 2023 | 31.20 | 32.63 | 31.13 | 31.79 | 31.52 | 1,665,600 |
Dec 21, 2023 | 30.77 | 31.29 | 30.04 | 31.06 | 30.80 | 1,171,700 |
Dec 20, 2023 | 30.60 | 30.97 | 30.21 | 30.30 | 30.04 | 1,087,200 |
Dec 19, 2023 | 31.22 | 31.37 | 30.48 | 30.82 | 30.56 | 1,308,200 |
Dec 18, 2023 | 30.76 | 30.95 | 30.20 | 30.81 | 30.55 | 1,032,800 |
Dec 15, 2023 | 31.32 | 31.58 | 30.18 | 30.44 | 30.18 | 2,275,400 |
Dec 14, 2023 | 29.87 | 31.83 | 29.87 | 31.40 | 31.14 | 2,812,500 |
Dec 13, 2023 | 28.27 | 29.22 | 27.94 | 29.16 | 28.91 | 1,398,500 |
Dec 12, 2023 | 28.99 | 28.99 | 28.17 | 28.45 | 28.21 | 916,400 |
Dec 11, 2023 | 28.76 | 29.18 | 28.64 | 29.02 | 28.78 | 672,700 |
Dec 8, 2023 | 28.85 | 29.62 | 28.72 | 28.90 | 28.66 | 551,700 |
Dec 7, 2023 | 28.99 | 29.07 | 28.52 | 28.79 | 28.55 | 965,700 |
Dec 6, 2023 | 29.00 | 29.67 | 28.57 | 28.79 | 28.55 | 859,400 |
Dec 5, 2023 | 29.31 | 29.34 | 28.49 | 28.73 | 28.49 | 875,500 |
Dec 4, 2023 | 29.53 | 29.92 | 29.32 | 29.58 | 29.33 | 1,183,400 |
Dec 1, 2023 | 28.60 | 29.89 | 28.46 | 29.68 | 29.43 | 2,833,700 |
Nov 30, 2023 | 26.82 | 27.64 | 26.56 | 27.43 | 27.20 | 2,495,600 |
Nov 29, 2023 | 26.60 | 27.17 | 26.46 | 26.70 | 26.48 | 1,513,700 |
Nov 28, 2023 | 26.19 | 26.31 | 25.75 | 26.13 | 25.91 | 640,800 |
Nov 27, 2023 | 26.12 | 26.23 | 25.90 | 26.19 | 25.97 | 759,800 |
Nov 24, 2023 | 26.17 | 26.79 | 26.17 | 26.37 | 26.15 | 371,900 |
Nov 22, 2023 | 26.07 | 26.30 | 25.74 | 26.22 | 26.00 | 588,200 |
Nov 21, 2023 | 26.85 | 26.92 | 25.95 | 25.98 | 25.76 | 1,228,000 |
Nov 20, 2023 | 27.29 | 27.33 | 26.84 | 27.03 | 26.80 | 1,026,800 |
Nov 17, 2023 | 26.77 | 27.33 | 26.74 | 27.28 | 27.05 | 1,519,500 |
Nov 16, 2023 | 27.00 | 27.07 | 26.38 | 26.49 | 26.27 | 1,001,000 |
Nov 15, 2023 | 26.83 | 27.40 | 26.67 | 27.13 | 26.90 | 1,283,900 |
Nov 14, 2023 | 0.25 Dividend | |||||
Nov 14, 2023 | 25.46 | 27.51 | 25.45 | 26.83 | 26.60 | 2,480,700 |
Nov 13, 2023 | 24.21 | 25.11 | 24.06 | 25.08 | 24.62 | 1,949,400 |
Nov 10, 2023 | 24.40 | 24.45 | 23.89 | 24.42 | 23.97 | 1,595,900 |
Nov 9, 2023 | 24.98 | 24.98 | 24.14 | 24.31 | 23.87 | 910,700 |
Nov 8, 2023 | 24.71 | 24.77 | 24.26 | 24.64 | 24.19 | 961,100 |
Nov 7, 2023 | 25.08 | 25.10 | 24.45 | 24.72 | 24.27 | 865,100 |
Nov 6, 2023 | 25.79 | 25.99 | 25.20 | 25.26 | 24.80 | 730,700 |
Nov 3, 2023 | 24.61 | 26.14 | 24.61 | 25.68 | 25.21 | 1,209,100 |
Nov 2, 2023 | 24.26 | 24.49 | 23.93 | 24.44 | 23.99 | 1,042,000 |
Nov 1, 2023 | 23.85 | 24.05 | 23.48 | 23.94 | 23.50 | 1,074,500 |
Oct 31, 2023 | 24.75 | 24.90 | 24.04 | 24.11 | 23.67 | 1,051,000 |
Oct 30, 2023 | 23.87 | 25.10 | 23.87 | 24.72 | 24.27 | 3,153,300 |
Oct 27, 2023 | 23.97 | 24.64 | 22.88 | 23.58 | 23.15 | 2,327,500 |
Oct 26, 2023 | 23.67 | 24.60 | 23.46 | 24.24 | 23.80 | 2,166,400 |
Oct 25, 2023 | 23.87 | 24.05 | 23.49 | 23.61 | 23.18 | 852,400 |
Oct 24, 2023 | 24.77 | 24.83 | 24.07 | 24.09 | 23.65 | 1,039,900 |
Oct 23, 2023 | 24.55 | 24.89 | 24.38 | 24.54 | 24.09 | 1,192,500 |
Oct 20, 2023 | 25.05 | 25.49 | 24.95 | 24.98 | 24.52 | 885,700 |
Oct 19, 2023 | 25.51 | 25.78 | 24.93 | 25.03 | 24.57 | 895,800 |
Oct 18, 2023 | 25.97 | 26.16 | 25.39 | 25.79 | 25.32 | 1,048,900 |
Oct 17, 2023 | 25.75 | 26.90 | 25.75 | 26.66 | 26.17 | 1,033,300 |
Oct 16, 2023 | 26.02 | 26.39 | 25.83 | 26.03 | 25.55 | 1,125,300 |
Oct 13, 2023 | 25.80 | 25.88 | 25.37 | 25.67 | 25.20 | 972,900 |
Oct 12, 2023 | 26.51 | 26.51 | 25.26 | 25.68 | 25.21 | 1,333,400 |
Oct 11, 2023 | 26.39 | 26.84 | 26.05 | 26.49 | 26.01 | 1,107,700 |
Oct 10, 2023 | 26.19 | 26.52 | 25.80 | 26.31 | 25.83 | 2,580,400 |
Oct 9, 2023 | 25.89 | 26.17 | 25.66 | 25.81 | 25.34 | 1,448,000 |
Oct 6, 2023 | 26.40 | 26.66 | 25.80 | 26.18 | 25.70 | 1,279,700 |
Oct 5, 2023 | 26.89 | 27.40 | 26.17 | 26.48 | 26.00 | 1,149,300 |
Oct 4, 2023 | 26.96 | 27.08 | 26.21 | 27.05 | 26.55 | 1,391,000 |
Oct 3, 2023 | 27.00 | 27.34 | 26.73 | 26.83 | 26.34 | 927,000 |
Oct 2, 2023 | 27.76 | 27.92 | 27.01 | 27.34 | 26.84 | 1,140,700 |
Sep 29, 2023 | 28.17 | 28.52 | 27.88 | 28.05 | 27.54 | 957,200 |
Sep 28, 2023 | 27.49 | 28.42 | 27.49 | 27.80 | 27.29 | 1,630,300 |
Sep 27, 2023 | 28.92 | 29.14 | 27.28 | 27.48 | 26.98 | 2,161,800 |
Sep 26, 2023 | 29.30 | 29.49 | 28.15 | 28.62 | 28.10 | 2,324,900 |
Sep 25, 2023 | 29.93 | 30.58 | 29.43 | 29.74 | 29.20 | 1,331,200 |
Sep 22, 2023 | 30.50 | 30.69 | 30.10 | 30.12 | 29.57 | 557,200 |
Sep 21, 2023 | 30.57 | 31.01 | 30.33 | 30.43 | 29.87 | 859,200 |
Sep 20, 2023 | 31.32 | 31.80 | 30.90 | 30.92 | 30.35 | 725,700 |
Sep 19, 2023 | 31.46 | 31.82 | 31.02 | 31.09 | 30.52 | 1,116,200 |
Sep 18, 2023 | 31.86 | 31.86 | 31.39 | 31.54 | 30.96 | 901,300 |
Sep 15, 2023 | 32.12 | 32.47 | 31.69 | 31.85 | 31.27 | 2,065,100 |
Sep 14, 2023 | 32.05 | 32.36 | 31.81 | 32.33 | 31.74 | 811,100 |
Sep 13, 2023 | 31.83 | 32.03 | 31.42 | 31.55 | 30.97 | 750,200 |
Sep 12, 2023 | 31.50 | 32.06 | 31.50 | 31.87 | 31.29 | 619,400 |
Sep 11, 2023 | 32.31 | 32.39 | 31.66 | 31.74 | 31.16 | 568,900 |
Sep 8, 2023 | 32.00 | 32.21 | 31.52 | 31.97 | 31.38 | 1,071,100 |
Sep 7, 2023 | 32.89 | 33.17 | 31.70 | 31.89 | 31.31 | 2,010,700 |
Sep 6, 2023 | 33.33 | 33.74 | 32.89 | 33.31 | 32.70 | 599,200 |
Sep 5, 2023 | 34.47 | 34.51 | 33.23 | 33.33 | 32.72 | 1,088,300 |
Sep 1, 2023 | 34.49 | 35.15 | 34.39 | 34.99 | 34.35 | 856,400 |
Aug 31, 2023 | 34.12 | 34.39 | 33.79 | 34.02 | 33.40 | 761,200 |
Aug 30, 2023 | 34.21 | 34.32 | 33.81 | 34.00 | 33.38 | 564,900 |
Aug 29, 2023 | 33.48 | 34.31 | 33.43 | 34.22 | 33.59 | 959,400 |
Aug 28, 2023 | 33.00 | 33.55 | 32.99 | 33.42 | 32.81 | 692,100 |
Aug 25, 2023 | 32.48 | 32.94 | 32.10 | 32.74 | 32.14 | 700,600 |
Aug 24, 2023 | 31.90 | 33.04 | 31.76 | 32.24 | 31.65 | 966,500 |
Aug 23, 2023 | 31.92 | 32.46 | 31.71 | 32.01 | 31.42 | 883,700 |
Aug 22, 2023 | 32.04 | 32.21 | 31.70 | 32.03 | 31.44 | 785,100 |
Aug 21, 2023 | 32.53 | 32.64 | 31.75 | 31.90 | 31.32 | 708,500 |
Aug 18, 2023 | 32.01 | 32.55 | 31.97 | 32.38 | 31.79 | 1,061,700 |
Aug 17, 2023 | 32.78 | 32.88 | 32.32 | 32.44 | 31.85 | 931,700 |
Aug 16, 2023 | 33.02 | 33.32 | 32.40 | 32.54 | 31.94 | 1,096,800 |
Aug 15, 2023 | 33.94 | 33.94 | 33.07 | 33.12 | 32.51 | 1,259,900 |
Aug 14, 2023 | 0.25 Dividend | |||||
Aug 14, 2023 | 33.93 | 34.44 | 33.59 | 34.41 | 33.78 | 1,265,600 |
Aug 11, 2023 | 34.61 | 34.70 | 34.15 | 34.30 | 33.43 | 1,891,800 |
Aug 10, 2023 | 35.81 | 36.05 | 34.54 | 34.74 | 33.86 | 1,455,300 |
Aug 9, 2023 | 37.08 | 37.14 | 35.53 | 35.60 | 34.69 | 1,474,600 |
Aug 8, 2023 | 36.61 | 37.04 | 36.25 | 36.87 | 35.93 | 1,240,200 |
Aug 7, 2023 | 37.39 | 37.49 | 36.79 | 37.33 | 36.38 | 952,300 |
Aug 4, 2023 | 36.75 | 37.83 | 36.75 | 37.21 | 36.26 | 1,589,900 |
Aug 3, 2023 | 36.26 | 37.14 | 35.73 | 36.57 | 35.64 | 1,524,800 |
Aug 2, 2023 | 36.13 | 36.69 | 35.92 | 36.63 | 35.70 | 1,462,800 |
Aug 1, 2023 | 36.40 | 36.95 | 36.11 | 36.86 | 35.92 | 1,362,100 |
Jul 31, 2023 | 36.53 | 37.04 | 35.53 | 36.98 | 36.04 | 1,862,500 |
Jul 28, 2023 | 37.42 | 38.44 | 36.49 | 36.57 | 35.64 | 3,252,000 |
Jul 27, 2023 | 38.25 | 38.58 | 37.04 | 37.95 | 36.98 | 1,791,200 |
Jul 26, 2023 | 38.29 | 38.80 | 38.07 | 38.41 | 37.43 | 932,700 |
Jul 25, 2023 | 37.82 | 38.71 | 37.76 | 38.51 | 37.53 | 1,264,800 |
Jul 24, 2023 | 38.30 | 38.49 | 37.44 | 37.55 | 36.59 | 1,008,700 |
Jul 21, 2023 | 38.30 | 38.67 | 37.87 | 38.44 | 37.46 | 1,073,800 |
Jul 20, 2023 | 38.90 | 39.05 | 38.10 | 38.33 | 37.35 | 637,400 |
Jul 19, 2023 | 38.43 | 38.60 | 38.00 | 38.57 | 37.59 | 965,300 |
Jul 18, 2023 | 38.30 | 38.94 | 38.17 | 38.57 | 37.59 | 1,036,900 |
Jul 17, 2023 | 38.19 | 38.31 | 37.57 | 38.26 | 37.29 | 595,400 |
Jul 14, 2023 | 38.76 | 38.76 | 37.59 | 38.30 | 37.33 | 969,800 |
Jul 13, 2023 | 38.45 | 38.91 | 38.19 | 38.80 | 37.81 | 710,500 |
Jul 12, 2023 | 38.04 | 38.84 | 37.99 | 38.32 | 37.34 | 1,109,500 |
Jul 11, 2023 | 37.54 | 37.86 | 37.30 | 37.71 | 36.75 | 859,900 |
Jul 10, 2023 | 36.79 | 37.47 | 36.48 | 37.23 | 36.28 | 777,400 |
Jul 7, 2023 | 36.02 | 37.81 | 36.02 | 37.02 | 36.08 | 1,415,500 |
Jul 6, 2023 | 35.60 | 36.19 | 35.29 | 35.97 | 35.05 | 1,488,600 |
Jul 5, 2023 | 36.86 | 37.03 | 36.16 | 36.17 | 35.25 | 1,888,100 |
Jul 3, 2023 | 36.89 | 37.44 | 36.81 | 37.23 | 36.28 | 651,800 |
Jun 30, 2023 | 36.23 | 37.34 | 36.04 | 36.89 | 35.95 | 2,499,200 |
Jun 29, 2023 | 35.35 | 36.16 | 35.03 | 35.89 | 34.98 | 2,597,600 |
Jun 28, 2023 | 34.85 | 35.41 | 34.39 | 35.36 | 34.46 | 1,540,900 |
Jun 27, 2023 | 34.17 | 35.27 | 34.04 | 34.91 | 34.02 | 1,446,000 |
Jun 26, 2023 | 33.51 | 34.47 | 33.28 | 34.15 | 33.28 | 1,752,400 |
Jun 23, 2023 | 32.79 | 33.59 | 32.46 | 33.48 | 32.63 | 3,995,900 |
Jun 22, 2023 | 33.15 | 33.56 | 32.72 | 33.43 | 32.58 | 2,536,800 |
Jun 21, 2023 | 33.53 | 34.12 | 33.26 | 33.95 | 33.09 | 1,472,200 |
Jun 20, 2023 | 33.14 | 33.92 | 33.03 | 33.85 | 32.99 | 1,635,100 |
Jun 16, 2023 | 34.37 | 34.37 | 33.48 | 33.90 | 33.04 | 2,648,900 |
Jun 15, 2023 | 32.79 | 34.35 | 32.30 | 34.28 | 33.41 | 2,766,700 |
Jun 14, 2023 | 32.37 | 33.13 | 32.17 | 33.10 | 32.26 | 1,931,300 |
Jun 13, 2023 | 31.83 | 32.46 | 31.60 | 32.22 | 31.40 | 2,070,800 |
Jun 12, 2023 | 32.47 | 32.71 | 31.16 | 31.45 | 30.65 | 2,647,500 |
Jun 9, 2023 | 32.70 | 32.82 | 31.77 | 32.06 | 31.24 | 2,312,000 |
Jun 8, 2023 | 34.20 | 34.25 | 32.61 | 33.00 | 32.16 | 1,805,500 |
Jun 7, 2023 | 34.73 | 34.88 | 33.84 | 34.16 | 33.29 | 1,849,400 |
Jun 6, 2023 | 33.87 | 35.01 | 33.63 | 34.72 | 33.84 | 2,367,300 |
Jun 5, 2023 | 33.77 | 35.85 | 33.77 | 34.75 | 33.87 | 3,679,900 |
Jun 2, 2023 | 30.69 | 34.28 | 30.36 | 33.64 | 32.78 | 5,705,600 |
Jun 1, 2023 | 26.69 | 27.39 | 26.50 | 27.11 | 26.42 | 1,222,200 |
May 31, 2023 | 27.43 | 27.54 | 26.40 | 26.49 | 25.82 | 1,238,800 |
May 30, 2023 | 28.58 | 28.91 | 27.57 | 27.72 | 27.01 | 1,185,800 |
May 26, 2023 | 28.12 | 28.56 | 27.57 | 28.52 | 27.79 | 1,571,500 |
May 25, 2023 | 28.30 | 28.69 | 27.86 | 28.01 | 27.30 | 737,200 |
May 24, 2023 | 28.73 | 28.82 | 28.30 | 28.40 | 27.68 | 688,300 |
May 23, 2023 | 28.94 | 29.41 | 28.74 | 29.00 | 28.26 | 1,063,200 |
May 22, 2023 | 29.77 | 29.92 | 29.08 | 29.14 | 28.40 | 1,001,000 |
May 19, 2023 | 30.25 | 30.35 | 29.38 | 29.68 | 28.92 | 1,248,700 |
May 18, 2023 | 28.50 | 30.20 | 28.45 | 29.99 | 29.23 | 2,029,900 |
May 17, 2023 | 28.01 | 28.83 | 27.93 | 28.63 | 27.90 | 1,117,800 |
May 16, 2023 | 28.78 | 29.02 | 27.85 | 27.87 | 27.16 | 1,066,000 |
May 15, 2023 | 28.54 | 29.08 | 28.23 | 28.98 | 28.24 | 841,800 |
May 12, 2023 | 0.25 Dividend | |||||
May 12, 2023 | 28.11 | 28.32 | 27.96 | 28.30 | 27.58 | 792,600 |
May 11, 2023 | 28.43 | 28.81 | 28.16 | 28.17 | 27.21 | 881,100 |
May 10, 2023 | 29.62 | 29.69 | 28.49 | 28.85 | 27.87 | 844,500 |
May 9, 2023 | 28.99 | 29.20 | 28.67 | 29.02 | 28.03 | 613,300 |
May 8, 2023 | 29.93 | 30.05 | 29.07 | 29.36 | 28.36 | 698,300 |
May 5, 2023 | 29.19 | 29.55 | 28.94 | 29.51 | 28.50 | 1,004,900 |
May 4, 2023 | 29.20 | 29.38 | 27.76 | 28.50 | 27.53 | 1,435,400 |
May 3, 2023 | 30.40 | 30.86 | 29.09 | 29.19 | 28.19 | 2,042,700 |
May 2, 2023 | 29.31 | 30.48 | 28.42 | 30.35 | 29.31 | 2,046,100 |
May 1, 2023 | 29.39 | 30.17 | 29.22 | 29.76 | 28.75 | 1,216,200 |
Apr 28, 2023 | 27.63 | 29.35 | 27.63 | 29.07 | 28.08 | 2,221,600 |
Apr 27, 2023 | 27.60 | 28.05 | 26.96 | 27.95 | 27.00 | 1,524,800 |
Apr 26, 2023 | 27.32 | 27.68 | 27.12 | 27.31 | 26.38 | 822,300 |
Apr 25, 2023 | 28.37 | 28.64 | 27.54 | 27.57 | 26.63 | 923,400 |
Apr 24, 2023 | 28.30 | 28.94 | 28.25 | 28.92 | 27.93 | 746,800 |
Related Tickers
DD DuPont de Nemours, Inc.
73.80
-0.15%
IFF International Flavors & Fragrances Inc.
85.43
+0.64%
EMN Eastman Chemical Company
96.80
-0.27%
KRO Kronos Worldwide, Inc.
11.40
-1.21%
ESI Element Solutions Inc
23.98
+1.18%
LYB LyondellBasell Industries N.V.
100.55
-0.04%
SSL Sasol Limited
7.17
-9.58%
AXTA Axalta Coating Systems Ltd.
31.19
-0.29%
KWR Quaker Chemical Corporation
191.34
+1.23%
PPG PPG Industries, Inc.
130.43
-0.56%