Skip to main content
logo
CEMEX, S.A.B. de C.V. (BMV:CEMEX.CPO)
Mexico flag Mexico · Delayed Price · Currency is MXN
20.23
-0.24 (-1.17%)
Oct 30, 2026, 1:59 PM CST

CEMEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202620.5020.5020.0620.2320.23-1.17%13,508,159
Oct 29, 202619.8220.5319.7520.4720.473.75%23,327,901
Oct 28, 202619.7219.9319.6019.7319.73-0.45%24,362,273
Oct 27, 202619.0319.8718.9519.8219.824.65%31,779,017
Oct 26, 202619.2919.3818.5818.9418.94-0.68%30,209,030
Oct 23, 202619.0019.1518.6519.0719.070.47%22,613,268
Oct 22, 202619.5819.5818.9118.9818.98-2.77%19,699,534
Oct 21, 202619.0319.5819.0319.5219.522.57%32,005,641
Oct 20, 202618.9619.2218.9219.0319.03-0.26%37,448,706
Oct 19, 202619.1319.2118.8619.0819.08-0.10%24,543,775
Oct 16, 202618.6519.1318.6519.1019.102.91%28,029,291
Oct 15, 202617.5718.6417.5718.5618.565.10%31,332,813
Oct 14, 202618.0018.0817.5317.6617.66-1.89%22,600,030
Oct 13, 202617.6818.0417.6118.0018.002.27%38,073,207
Oct 12, 202617.6817.7717.5217.6017.60-0.11%10,020,999
Oct 9, 202617.4517.6717.3317.6217.621.03%8,417,515
Oct 8, 202617.4017.4917.1517.4417.440.52%25,336,892
Oct 7, 202617.9817.9817.2117.3517.35-3.40%25,401,643
Oct 6, 202617.2818.1017.2817.9617.963.46%42,923,113
Oct 5, 202617.5017.5217.0717.3617.36-0.46%21,512,772
Oct 2, 202617.2717.6117.0817.4417.440.87%27,226,972
Oct 1, 202617.2217.3617.0017.2917.290.12%18,595,745
Sep 30, 202617.4917.5317.2117.2717.27-1.26%44,224,390
Sep 29, 202617.1617.5217.1317.4917.492.04%33,532,658
Sep 28, 202617.3917.5016.9817.1417.14-0.98%45,427,552
Sep 25, 202616.9217.4616.9117.3117.312.12%26,116,721
Sep 24, 202617.2517.2516.7416.9516.95-1.63%31,540,256
Sep 23, 202617.8417.8417.1917.2317.23-3.04%31,597,592
Sep 22, 202617.3717.8317.2817.7717.772.78%26,088,316
Sep 21, 202617.4317.6717.2717.2917.29-0.75%16,720,789
Sep 18, 202617.6317.6917.3217.4217.42-0.74%220,180,919
Sep 17, 202617.5017.7717.5017.5517.55-0.06%12,361,886
Sep 15, 202617.9217.9217.4817.5617.56-1.66%31,076,482
Sep 14, 202618.1318.1317.7517.9117.86-1.21%19,185,543
Sep 11, 202618.2118.4118.0918.1318.080.11%11,619,569
Sep 10, 202618.3118.3417.9818.1118.06-1.84%19,323,658
Sep 9, 202618.7318.7318.4018.4518.40-1.44%34,361,752
Sep 8, 202618.7618.9618.2518.7218.66-0.21%27,653,977
Sep 7, 202618.7518.8618.6618.7618.700.54%3,341,449
Sep 4, 202618.4518.7718.3118.6618.601.14%23,436,212
Sep 3, 202618.0418.5018.0318.4518.402.39%32,918,014
Sep 2, 202617.8118.1717.8118.0217.971.18%22,323,697
Sep 1, 202618.4018.4017.7617.8117.76-2.78%19,722,732
Aug 31, 202618.5018.5818.2818.3218.27-1.51%119,363,481
Aug 28, 202618.6618.6618.4018.6018.540.11%17,547,941
Aug 27, 202618.6518.6718.4418.5818.52-0.32%13,688,146
Aug 26, 202618.7018.9318.6218.6418.58-0.48%16,177,882
Aug 25, 202618.8818.9218.4718.7318.67-0.32%14,608,002
Aug 24, 202618.8819.0418.6618.7918.730.11%36,576,296
Aug 21, 202618.1318.8718.0518.7718.714.16%43,175,327