Skip to main content
CEMEX, S.A.B. de C.V. (BMV:CEMEX.CPO)
Mexico flag Mexico · Delayed Price · Currency is MXN
21.08
-0.25 (-1.17%)
At close: Apr 28, 2026

CEMEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.2221.4520.9921.0821.08-1.17%43,843,294
Apr 27, 202621.3121.7021.1521.3321.33-0.70%33,351,720
Apr 24, 202621.6522.1321.4321.4821.48-1.47%47,312,380
Apr 23, 202620.8221.9620.8221.8021.806.65%53,611,200
Apr 22, 202620.6020.7720.3920.4420.44-0.82%30,407,220
Apr 21, 202620.6520.9720.3220.6120.61-0.72%32,668,010
Apr 20, 202620.7820.8120.3120.7620.76-0.14%33,117,240
Apr 17, 202620.2721.0020.2720.7920.792.92%36,753,760
Apr 16, 202620.4620.5919.9220.2020.20-1.80%33,583,580
Apr 15, 202620.3620.7020.1720.5720.570.83%25,672,700
Apr 14, 202620.5020.7120.1720.4020.40-0.83%44,047,270
Apr 13, 202620.5820.6420.3520.5720.57-0.29%34,802,620
Apr 10, 202620.6621.0320.6120.6320.63-0.10%22,664,960
Apr 9, 202620.5021.1020.5020.6520.650.29%28,481,700
Apr 8, 202620.9121.4220.4820.5920.592.54%32,188,110
Apr 7, 202620.1520.1919.8220.0820.08-0.79%31,870,130
Apr 6, 202620.8620.8719.8420.2420.24-2.55%24,504,370
Apr 1, 202620.5120.8820.4920.7720.771.07%32,304,490
Mar 31, 202619.5720.6319.5220.5520.555.76%62,805,120
Mar 30, 202619.3420.0019.3419.4319.43-0.05%16,117,550
Mar 27, 202619.6619.8919.3319.4419.44-1.32%37,914,460
Mar 26, 202620.0120.4319.6819.7019.70-2.28%46,431,020
Mar 25, 202619.2520.2219.2520.1620.164.19%44,878,380
Mar 24, 202618.9419.3918.6419.3519.352.33%30,461,980
Mar 23, 202618.2118.9418.2018.9118.915.06%37,012,670
Mar 20, 202618.2118.3717.8118.0018.00-1.69%89,847,380
Mar 19, 202618.2818.3517.9718.3118.31-0.27%30,402,420
Mar 18, 202618.6518.7418.3018.3618.36-1.71%51,696,430
Mar 17, 202618.8319.1618.5918.6818.680.16%38,662,440
Mar 13, 202618.7018.9718.5618.6518.65-0.27%17,080,540
Mar 12, 202618.7018.8018.5018.7018.70-0.32%43,045,750
Mar 11, 202618.8519.0818.6818.7618.76-1.00%62,478,820
Mar 10, 202619.2519.7418.8718.9518.91-1.56%45,643,780
Mar 9, 202619.3519.3918.5319.2519.21-1.28%48,313,950
Mar 6, 202620.0020.0019.2619.5019.46-2.65%34,889,080
Mar 5, 202621.0321.1119.9520.0319.99-4.85%32,464,730
Mar 4, 202620.2221.2220.2221.0521.013.85%34,666,390
Mar 3, 202620.9521.0019.3820.2720.23-4.02%46,003,650
Mar 2, 202621.6621.6620.8021.1221.08-2.04%22,702,850
Feb 27, 202621.8921.9521.4821.5621.52-1.73%56,323,530
Feb 26, 202621.9221.9821.5521.9421.890.05%19,619,900
Feb 25, 202621.4922.0821.4521.9321.881.57%44,612,690
Feb 24, 202621.4821.8421.3721.5921.550.84%46,295,780
Feb 23, 202621.9222.1221.3221.4121.37-2.86%38,375,120
Feb 20, 202621.7322.0921.5422.0421.990.82%32,204,160
Feb 19, 202621.7022.0221.5121.8621.811.11%27,736,060
Feb 18, 202621.3921.9921.3921.6221.580.56%24,217,440
Feb 17, 202621.6521.7721.3021.5021.46-1.19%13,726,890
Feb 16, 202621.4321.8021.4021.7621.711.02%2,333,982
Feb 13, 202621.3121.6021.0121.5421.501.56%38,451,680
Feb 12, 202622.1522.3321.1521.2121.17-4.76%53,758,010
Feb 11, 202622.3122.4121.9722.2722.220.32%40,957,920
Feb 10, 202621.9922.4721.6222.2022.151.19%25,354,620
Feb 9, 202621.0822.0121.0121.9421.894.28%33,275,660
Feb 6, 202620.8921.1220.5721.0421.001.20%36,051,260
Feb 5, 202620.9521.2320.2820.7920.75-1.19%37,019,360
Feb 4, 202621.9521.9520.9521.0421.00-3.75%53,227,020
Feb 3, 202621.6822.7721.6821.8621.810.83%47,614,490
Jan 30, 202622.2022.2721.5621.6821.63-2.17%29,606,040
Jan 29, 202622.6522.7722.1022.1622.11-2.16%34,691,400
Jan 28, 202622.1922.6922.1622.6522.602.54%33,536,870
Jan 27, 202622.0922.6421.9822.0922.04-0.54%34,272,830
Jan 26, 202622.5322.7222.0322.2122.16-1.16%30,852,300
Jan 23, 202622.6622.6822.2722.4722.42-0.49%26,442,850
Jan 22, 202622.7222.7822.3822.5822.53-0.18%38,903,600
Jan 21, 202622.1222.7022.0322.6222.572.72%36,484,040
Jan 20, 202622.0322.2321.7322.0221.97-0.77%24,226,280
Jan 19, 202622.0722.2421.7822.1922.140.54%4,631,105
Jan 16, 202621.9022.1021.7622.0722.021.24%32,553,890
Jan 15, 202622.4222.4721.7221.8021.75-2.46%41,506,800
Jan 14, 202622.1022.6021.9122.3522.301.36%32,592,590
Jan 13, 202622.3722.3721.8622.0522.00-0.94%27,657,220
Jan 12, 202622.2922.4922.0122.2622.21-0.45%22,318,040
Jan 9, 202621.9122.4121.9122.3622.311.50%26,891,070
Jan 8, 202620.8622.0920.8622.0321.986.12%24,246,780
Jan 7, 202621.4621.4620.7020.7620.72-2.81%17,953,270
Jan 6, 202621.3521.5521.2921.3621.320.85%20,194,190
Jan 5, 202620.7821.3720.7421.1821.142.42%17,529,680
Jan 2, 202620.7720.8120.4720.6820.640.05%6,693,054
Dec 31, 202520.9921.0320.6220.6720.63-1.05%8,677,175
Dec 30, 202521.3721.3720.8520.8920.85-1.79%11,558,180
Dec 29, 202521.5021.5021.0921.2721.23-0.70%20,584,480
Dec 26, 202521.2521.4621.2021.4221.380.61%4,277,125
Dec 24, 202521.4021.4021.1721.2921.25-0.05%2,316,730
Dec 23, 202521.1321.3621.0021.3021.260.80%20,049,100
Dec 22, 202521.0521.2120.7721.1321.090.81%21,702,160
Dec 19, 202520.9521.2420.8220.9620.920.43%108,226,400
Dec 18, 202520.1620.9120.1420.8720.833.83%16,494,370
Dec 17, 202520.7020.7020.0420.1020.06-2.66%31,100,850
Dec 16, 202521.0721.1620.6220.6520.61-1.53%40,194,470
Dec 15, 202520.1921.2720.1920.9720.934.28%30,820,600
Dec 11, 202519.8220.2319.7720.1120.031.93%32,308,560
Dec 10, 202520.0220.0219.6319.7319.65-1.05%25,132,070
Dec 9, 202520.1420.1419.8019.9419.86-0.50%25,490,260
Dec 8, 202519.7020.2619.7020.0419.961.93%20,468,300
Dec 5, 202519.9920.0219.6219.6619.58-1.60%16,851,080
Dec 4, 202519.9320.0419.8519.9819.900.71%14,702,510
Dec 3, 202519.4419.9219.4419.8419.761.17%20,057,860
Dec 2, 202519.3419.7819.3419.6119.531.34%33,176,460
Dec 1, 202519.3719.6919.3219.3519.27-0.10%33,488,900