CEMEX, S.A.B. de C.V. (CX)
NYSE: CX · Real-Time Price · USD
6.53
-0.18 (-2.68%)
At close: Feb 21, 2025, 4:00 PM
6.52
-0.01 (-0.15%)
After-hours: Feb 21, 2025, 4:20 PM EST
Cemex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.76 | 6.79 | 6.53 | 6.53 | 6.53 | -2.68% | 7,146,966 |
| Feb 20, 2025 | 6.70 | 6.75 | 6.64 | 6.71 | 6.71 | 0.75% | 6,247,395 |
| Feb 19, 2025 | 6.69 | 6.70 | 6.60 | 6.66 | 6.66 | -0.89% | 5,753,865 |
| Feb 18, 2025 | 6.75 | 6.76 | 6.66 | 6.72 | 6.72 | 0.15% | 5,813,128 |
| Feb 14, 2025 | 6.72 | 6.77 | 6.59 | 6.71 | 6.71 | 0.75% | 5,143,476 |
| Feb 13, 2025 | 6.54 | 6.75 | 6.54 | 6.66 | 6.66 | 1.06% | 7,844,961 |
| Feb 12, 2025 | 6.53 | 6.61 | 6.42 | 6.59 | 6.59 | -0.45% | 7,200,736 |
| Feb 11, 2025 | 6.57 | 6.65 | 6.54 | 6.62 | 6.62 | -0.30% | 7,306,763 |
| Feb 10, 2025 | 6.70 | 6.80 | 6.61 | 6.64 | 6.64 | -0.75% | 8,086,584 |
| Feb 7, 2025 | 6.74 | 6.84 | 6.58 | 6.69 | 6.69 | -1.33% | 8,312,717 |
| Feb 6, 2025 | 6.28 | 6.80 | 6.23 | 6.78 | 6.78 | 13.38% | 25,565,249 |
| Feb 5, 2025 | 6.08 | 6.11 | 5.94 | 5.98 | 5.98 | -1.64% | 9,009,746 |
| Feb 4, 2025 | 6.11 | 6.17 | 6.00 | 6.08 | 6.08 | 0.83% | 6,920,612 |
| Feb 3, 2025 | 5.75 | 6.14 | 5.60 | 6.03 | 6.03 | 1.69% | 15,161,782 |
| Jan 31, 2025 | 6.02 | 6.13 | 5.90 | 5.93 | 5.93 | -2.47% | 10,248,566 |
| Jan 30, 2025 | 5.94 | 6.20 | 5.93 | 6.08 | 6.08 | 3.23% | 11,240,742 |
| Jan 29, 2025 | 5.83 | 5.97 | 5.79 | 5.89 | 5.89 | 0.86% | 6,107,462 |
| Jan 28, 2025 | 5.92 | 5.94 | 5.81 | 5.84 | 5.84 | -1.02% | 9,088,090 |
| Jan 27, 2025 | 5.84 | 5.96 | 5.80 | 5.90 | 5.90 | -1.34% | 9,024,160 |
| Jan 24, 2025 | 5.86 | 5.99 | 5.85 | 5.98 | 5.98 | 3.64% | 7,935,660 |
| Jan 23, 2025 | 5.58 | 5.87 | 5.52 | 5.77 | 5.77 | 3.41% | 7,112,443 |
| Jan 22, 2025 | 5.50 | 5.65 | 5.47 | 5.58 | 5.58 | 1.27% | 7,095,595 |
| Jan 21, 2025 | 5.44 | 5.54 | 5.39 | 5.51 | 5.51 | 2.80% | 5,498,225 |
| Jan 17, 2025 | 5.51 | 5.56 | 5.35 | 5.36 | 5.36 | -1.65% | 8,219,342 |
| Jan 16, 2025 | 5.56 | 5.57 | 5.41 | 5.45 | 5.45 | -1.98% | 6,340,783 |
| Jan 15, 2025 | 5.57 | 5.57 | 5.45 | 5.56 | 5.56 | 2.96% | 11,719,915 |
| Jan 14, 2025 | 5.50 | 5.50 | 5.34 | 5.40 | 5.40 | 0.37% | 14,084,000 |
| Jan 13, 2025 | 5.51 | 5.55 | 5.35 | 5.38 | 5.38 | -3.41% | 7,950,091 |
| Jan 10, 2025 | 5.68 | 5.68 | 5.55 | 5.57 | 5.57 | -2.11% | 20,620,829 |
| Jan 8, 2025 | 5.69 | 5.70 | 5.61 | 5.69 | 5.69 | -0.35% | 12,637,937 |
| Jan 7, 2025 | 5.75 | 5.76 | 5.60 | 5.71 | 5.71 | -0.35% | 16,538,249 |
| Jan 6, 2025 | 5.73 | 5.88 | 5.71 | 5.73 | 5.73 | 1.24% | 6,661,178 |
| Jan 3, 2025 | 5.73 | 5.73 | 5.62 | 5.66 | 5.66 | -0.53% | 13,939,858 |
| Jan 2, 2025 | 5.68 | 5.77 | 5.65 | 5.69 | 5.69 | 0.89% | 6,861,376 |
| Dec 31, 2024 | 5.59 | 5.66 | 5.56 | 5.64 | 5.64 | 1.26% | 7,953,514 |
| Dec 30, 2024 | 5.60 | 5.63 | 5.52 | 5.57 | 5.57 | -1.94% | 10,690,469 |
| Dec 27, 2024 | 5.65 | 5.74 | 5.62 | 5.68 | 5.68 | -0.35% | 5,936,339 |
| Dec 26, 2024 | 5.63 | 5.75 | 5.59 | 5.70 | 5.70 | 0.71% | 3,954,567 |
| Dec 24, 2024 | 5.60 | 5.66 | 5.57 | 5.66 | 5.66 | 1.80% | 2,238,434 |
| Dec 23, 2024 | 5.66 | 5.71 | 5.54 | 5.56 | 5.56 | -1.59% | 6,844,575 |
| Dec 20, 2024 | 5.61 | 5.75 | 5.53 | 5.65 | 5.65 | 0.53% | 14,022,538 |
| Dec 19, 2024 | 5.56 | 5.62 | 5.50 | 5.62 | 5.62 | 1.44% | 19,646,969 |
| Dec 18, 2024 | 5.63 | 5.64 | 5.53 | 5.54 | 5.54 | -1.42% | 28,012,721 |
| Dec 17, 2024 | 5.54 | 5.63 | 5.50 | 5.62 | 5.62 | 0.36% | 10,384,942 |
| Dec 16, 2024 | 5.60 | 5.61 | 5.50 | 5.60 | 5.60 | - | 9,632,954 |
| Dec 13, 2024 | 5.57 | 5.60 | 5.47 | 5.60 | 5.60 | 0.36% | 8,161,043 |
| Dec 12, 2024 | 5.55 | 5.62 | 5.50 | 5.58 | 5.58 | 0.54% | 10,426,983 |
| Dec 11, 2024 | 5.64 | 5.70 | 5.44 | 5.55 | 5.55 | -3.14% | 12,908,478 |
| Dec 10, 2024 | 5.80 | 5.84 | 5.63 | 5.73 | 5.73 | -1.88% | 9,999,594 |
| Dec 9, 2024 | 5.89 | 5.93 | 5.83 | 5.84 | 5.82 | 0.52% | 7,721,028 |
| Dec 6, 2024 | 5.89 | 5.91 | 5.77 | 5.81 | 5.79 | -0.34% | 5,252,418 |
| Dec 5, 2024 | 5.75 | 5.87 | 5.65 | 5.83 | 5.81 | 1.22% | 8,615,389 |
| Dec 4, 2024 | 5.71 | 5.87 | 5.67 | 5.76 | 5.74 | 0.88% | 6,553,135 |
| Dec 3, 2024 | 5.74 | 5.74 | 5.58 | 5.71 | 5.69 | 0.18% | 8,886,156 |
| Dec 2, 2024 | 5.58 | 5.77 | 5.52 | 5.70 | 5.68 | 2.33% | 9,111,975 |
| Nov 29, 2024 | 5.51 | 5.67 | 5.43 | 5.57 | 5.55 | 2.58% | 4,607,724 |
| Nov 27, 2024 | 5.45 | 5.55 | 5.41 | 5.43 | 5.41 | -0.18% | 6,430,057 |
| Nov 26, 2024 | 5.60 | 5.63 | 5.41 | 5.44 | 5.42 | -5.39% | 9,261,910 |
| Nov 25, 2024 | 5.55 | 5.80 | 5.55 | 5.75 | 5.73 | 4.55% | 8,872,201 |
| Nov 22, 2024 | 5.45 | 5.55 | 5.45 | 5.50 | 5.48 | 0.92% | 3,704,665 |
| Nov 21, 2024 | 5.48 | 5.53 | 5.38 | 5.45 | 5.43 | 0.37% | 9,557,107 |
| Nov 20, 2024 | 5.43 | 5.44 | 5.32 | 5.43 | 5.41 | -0.18% | 6,743,916 |
| Nov 19, 2024 | 5.39 | 5.53 | 5.39 | 5.44 | 5.42 | -0.73% | 8,076,438 |
| Nov 18, 2024 | 5.46 | 5.56 | 5.45 | 5.48 | 5.46 | 0.18% | 6,273,181 |
| Nov 15, 2024 | 5.35 | 5.49 | 5.32 | 5.47 | 5.45 | 2.63% | 9,724,844 |
| Nov 14, 2024 | 5.31 | 5.38 | 5.27 | 5.33 | 5.31 | 0.19% | 12,520,823 |
| Nov 13, 2024 | 5.49 | 5.49 | 5.30 | 5.32 | 5.30 | -2.39% | 16,099,059 |
| Nov 12, 2024 | 5.56 | 5.61 | 5.41 | 5.45 | 5.43 | -3.54% | 5,537,310 |
| Nov 11, 2024 | 5.85 | 5.92 | 5.62 | 5.65 | 5.63 | -4.07% | 9,058,219 |
| Nov 8, 2024 | 6.02 | 6.03 | 5.82 | 5.89 | 5.87 | -3.13% | 15,363,670 |
| Nov 7, 2024 | 5.80 | 6.17 | 5.77 | 6.08 | 6.06 | 5.74% | 16,791,809 |
| Nov 6, 2024 | 5.28 | 5.77 | 5.00 | 5.75 | 5.73 | 9.11% | 39,196,900 |
| Nov 5, 2024 | 5.17 | 5.31 | 5.17 | 5.27 | 5.25 | 1.93% | 14,500,359 |
| Nov 4, 2024 | 5.24 | 5.33 | 5.16 | 5.17 | 5.15 | -0.19% | 8,867,064 |
| Nov 1, 2024 | 5.22 | 5.32 | 5.17 | 5.18 | 5.16 | -0.77% | 8,165,033 |
| Oct 31, 2024 | 5.27 | 5.27 | 5.19 | 5.22 | 5.20 | -0.38% | 11,338,361 |
| Oct 30, 2024 | 5.22 | 5.33 | 5.19 | 5.24 | 5.22 | -0.19% | 10,427,048 |
| Oct 29, 2024 | 5.45 | 5.48 | 5.22 | 5.25 | 5.23 | -3.85% | 11,959,325 |
| Oct 28, 2024 | 5.62 | 5.75 | 5.34 | 5.46 | 5.44 | -8.70% | 33,734,657 |
| Oct 25, 2024 | 6.06 | 6.12 | 5.96 | 5.98 | 5.96 | -0.66% | 10,775,989 |
| Oct 24, 2024 | 5.94 | 6.03 | 5.86 | 6.02 | 6.00 | 2.03% | 5,494,209 |
| Oct 23, 2024 | 5.84 | 5.91 | 5.83 | 5.90 | 5.88 | 1.03% | 7,947,885 |
| Oct 22, 2024 | 5.83 | 5.89 | 5.80 | 5.84 | 5.82 | -0.68% | 7,656,438 |
| Oct 21, 2024 | 5.95 | 5.95 | 5.88 | 5.88 | 5.86 | -1.51% | 7,473,707 |
| Oct 18, 2024 | 5.94 | 6.00 | 5.90 | 5.97 | 5.95 | 0.51% | 3,896,321 |
| Oct 17, 2024 | 5.92 | 5.96 | 5.87 | 5.94 | 5.92 | 0.17% | 4,119,205 |
| Oct 16, 2024 | 5.99 | 5.99 | 5.89 | 5.93 | 5.91 | 0.17% | 6,946,956 |
| Oct 15, 2024 | 6.00 | 6.04 | 5.91 | 5.92 | 5.90 | -1.66% | 9,133,351 |
| Oct 14, 2024 | 6.12 | 6.19 | 6.01 | 6.02 | 6.00 | -1.95% | 8,515,901 |
| Oct 11, 2024 | 6.20 | 6.20 | 6.11 | 6.14 | 6.12 | -0.32% | 11,942,479 |
| Oct 10, 2024 | 6.01 | 6.18 | 5.99 | 6.16 | 6.14 | 1.82% | 12,561,541 |
| Oct 9, 2024 | 6.03 | 6.11 | 6.00 | 6.05 | 6.03 | -0.49% | 12,359,047 |
| Oct 8, 2024 | 5.85 | 6.10 | 5.79 | 6.08 | 6.06 | 3.40% | 8,696,699 |
| Oct 7, 2024 | 5.90 | 6.00 | 5.86 | 5.88 | 5.86 | -0.68% | 7,502,282 |
| Oct 4, 2024 | 6.04 | 6.11 | 5.88 | 5.92 | 5.90 | -0.84% | 7,269,831 |
| Oct 3, 2024 | 5.88 | 5.99 | 5.75 | 5.97 | 5.95 | 1.02% | 8,309,111 |
| Oct 2, 2024 | 5.96 | 6.19 | 5.89 | 5.91 | 5.89 | - | 14,247,288 |
| Oct 1, 2024 | 6.09 | 6.11 | 5.89 | 5.91 | 5.89 | -3.11% | 15,685,023 |
| Sep 30, 2024 | 6.23 | 6.23 | 6.05 | 6.10 | 6.08 | -1.93% | 9,466,771 |
| Sep 27, 2024 | 6.44 | 6.44 | 6.20 | 6.22 | 6.20 | -2.96% | 9,566,528 |