Mexico - Delayed Quote
MXN
CEMEX, S.A.B. de C.V. (CEMEXCPO.MX)
20.22
-0.25
(-1.22%)
At close: October 30 at 1:59:57 PM CST
Currency in MXN
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
Oct 30, 2026
20.50
20.50
20.06
20.23
20.23
20,235,440
Oct 29, 2026
19.82
20.53
19.75
20.48
20.48
23,192,324
Oct 28, 2026
19.72
19.93
19.60
19.70
19.70
24,362,207
Oct 27, 2026
19.03
19.87
18.95
19.73
19.73
31,829,542
Oct 26, 2026
19.29
19.38
18.58
18.99
18.99
30,190,805
Oct 23, 2026
19.00
19.15
18.65
19.09
19.09
22,612,873
Oct 22, 2026
19.58
19.58
18.91
19.02
19.02
19,695,929
Oct 21, 2026
19.03
19.58
19.03
19.48
19.48
32,005,471
Oct 20, 2026
18.96
19.22
18.92
19.01
19.01
37,435,730
Oct 19, 2026
19.13
19.21
18.86
19.06
19.06
24,543,310
Oct 16, 2026
18.65
19.13
18.65
19.08
19.08
28,028,170
Oct 15, 2026
17.57
18.64
17.57
18.61
18.61
31,277,820
Oct 14, 2026
18.00
18.08
17.53
17.64
17.64
22,599,569
Oct 13, 2026
17.68
18.04
17.61
18.02
18.02
38,073,095
Oct 12, 2026
17.68
17.77
17.52
17.59
17.59
10,078,006
Oct 9, 2026
17.45
17.67
17.33
17.67
17.67
8,415,197
Oct 8, 2026
17.40
17.49
17.15
17.41
17.41
25,336,555
Oct 7, 2026
17.98
17.98
17.21
17.35
17.35
25,401,495
Oct 6, 2026
17.28
18.10
17.28
17.93
17.93
42,922,853
Oct 5, 2026
17.50
17.52
17.07
17.38
17.38
21,512,646
Oct 2, 2026
17.27
17.61
17.08
17.42
17.42
27,226,646
Oct 1, 2026
17.22
17.36
17.00
17.25
17.25
18,625,625
Sep 30, 2026
17.49
17.53
17.21
17.24
17.24
44,223,700
Sep 29, 2026
17.16
17.52
17.13
17.50
17.50
33,531,391
Sep 28, 2026
17.39
17.50
16.98
17.16
17.16
45,426,823
Sep 25, 2026
16.92
17.46
16.91
17.27
17.27
26,116,710
Sep 24, 2026
17.25
17.25
16.74
16.92
16.92
31,527,993
Sep 23, 2026
17.84
17.84
17.19
17.19
17.19
31,671,211
Sep 22, 2026
17.37
17.83
17.28
17.75
17.75
26,087,120
Sep 21, 2026
17.43
17.67
17.27
17.33
17.33
16,719,735
Sep 18, 2026
17.63
17.69
17.32
17.45
17.45
220,180,891
Sep 17, 2026
17.50
17.77
17.50
17.51
17.51
12,387,578
Sep 15, 2026
0.053385
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
17.92
17.92
17.48
17.57
17.57
31,075,539
Sep 14, 2026
18.13
18.13
17.75
17.92
17.87
19,178,449
Sep 11, 2026
18.21
18.41
18.09
18.14
18.09
11,619,264
Sep 10, 2026
18.31
18.34
17.98
18.13
18.08
19,317,924
Sep 9, 2026
18.73
18.73
18.40
18.43
18.38
34,359,824
Sep 8, 2026
18.76
18.96
18.25
18.68
18.62
27,653,740
Sep 7, 2026
18.75
18.86
18.66
18.79
18.73
3,341,326
Sep 4, 2026
18.45
18.77
18.31
18.64
18.58
23,435,912
Sep 3, 2026
18.04
18.50
18.03
18.45
18.40
32,917,935
Sep 2, 2026
17.81
18.17
17.81
18.00
17.95
22,323,591
Sep 1, 2026
18.40
18.40
17.76
17.83
17.78
19,314,196
Aug 31, 2026
18.50
18.58
18.28
18.32
18.27
119,352,626
Aug 28, 2026
18.66
18.66
18.40
18.58
18.52
17,547,202
Aug 27, 2026
18.65
18.67
18.44
18.58
18.52
13,688,092
Aug 26, 2026
18.70
18.93
18.62
18.68
18.62
16,176,982
Aug 25, 2026
18.88
18.92
18.47
18.69
18.63
14,607,937
Aug 24, 2026
18.88
19.04
18.66
18.77
18.71
36,576,234
Aug 21, 2026
18.13
18.87
18.05
18.83
18.77
43,175,073
Aug 20, 2026
18.19
18.26
17.88
18.06
18.01
20,076,228
Aug 19, 2026
18.21
18.57
18.09
18.15
18.10
18,958,117
Aug 18, 2026
18.95
18.95
18.23
18.26
18.21
18,255,590
Aug 17, 2026
19.01
19.04
18.74
18.95
18.89
12,774,431
Aug 14, 2026
18.90
19.09
18.81
18.89
18.83
8,772,388
Aug 13, 2026
19.30
19.34
18.90
18.91
18.85
20,225,627
Aug 12, 2026
19.15
19.39
19.04
19.23
19.17
27,541,907
Aug 11, 2026
19.57
19.59
18.95
19.16
19.10
16,815,766
Aug 10, 2026
19.54
19.67
19.39
19.43
19.37
27,963,444
Aug 7, 2026
19.50
19.62
19.12
19.48
19.42
28,658,121
Aug 6, 2026
19.93
19.95
19.46
19.48
19.42
33,454,759
Aug 5, 2026
20.20
20.30
19.85
19.90
19.84
18,099,794
Aug 4, 2026
20.60
20.87
19.93
20.10
20.04
32,153,660
Aug 3, 2026
20.63
20.83
20.52
20.60
20.54
8,356,423
Jul 31, 2026
20.74
20.74
20.41
20.54
20.48
20,252,368
Jul 30, 2026
20.56
21.01
20.40
20.74
20.68
15,415,416
Jul 29, 2026
21.01
21.01
20.50
20.51
20.45
36,281,613
Jul 28, 2026
21.30
21.45
20.88
20.99
20.93
21,997,215
Jul 27, 2026
21.23
21.43
21.06
21.37
21.31
11,585,262
Jul 24, 2026
21.50
21.62
21.08
21.18
21.12
20,763,120
Jul 23, 2026
22.89
22.89
21.40
21.48
21.42
28,529,803
Jul 22, 2026
21.95
22.41
21.95
22.17
22.10
11,131,190
Jul 21, 2026
21.82
22.12
21.82
22.07
22.00
15,269,356
Jul 20, 2026
22.76
22.79
21.79
21.81
21.75
20,479,618
Jul 17, 2026
22.66
22.79
22.42
22.69
22.62
10,361,416
Jul 16, 2026
22.51
23.00
22.40
22.74
22.67
18,634,649
Jul 15, 2026
22.27
22.87
22.22
22.64
22.57
17,492,992
Jul 14, 2026
21.88
22.81
21.88
22.24
22.17
27,545,775
Jul 13, 2026
21.75
21.91
21.49
21.79
21.73
27,591,626
Jul 10, 2026
21.66
22.21
21.66
21.82
21.75
19,306,092
Jul 9, 2026
21.30
21.82
21.25
21.66
21.60
24,904,827
Jul 8, 2026
21.20
21.43
20.93
21.36
21.30
16,396,451
Jul 7, 2026
21.33
21.45
20.89
21.23
21.17
14,315,263
Jul 6, 2026
21.44
21.72
21.37
21.41
21.35
29,012,901
Jul 3, 2026
21.47
21.52
21.19
21.44
21.38
4,404,713
Jul 2, 2026
21.30
21.86
21.30
21.43
21.37
14,053,979
Jul 1, 2026
20.91
21.45
20.91
21.31
21.25
29,709,491
Jun 30, 2026
21.29
21.39
20.87
21.00
20.94
41,374,388
Jun 29, 2026
21.40
21.40
21.01
21.31
21.25
4,399,203
Jun 26, 2026
21.83
21.90
21.47
21.51
21.45
32,967,829
Jun 25, 2026
21.23
21.79
21.23
21.68
21.62
33,097,728
Jun 24, 2026
21.40
21.41
20.98
21.12
21.06
35,829,980
Jun 23, 2026
21.61
21.68
21.22
21.37
21.31
35,246,895
Jun 22, 2026
21.53
22.15
21.51
21.80
21.74
37,244,324
Jun 19, 2026
22.11
22.12
21.40
21.52
21.46
65,534,873
Jun 18, 2026
21.94
22.45
21.94
22.15
22.08
55,096,514
Jun 17, 2026
0.053619
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
22.32
22.53
21.75
21.91
21.84
33,214,612
Jun 16, 2026
22.35
22.50
22.17
22.36
22.24
29,567,675
Jun 15, 2026
22.57
23.00
22.19
22.26
22.14
41,411,454
Jun 12, 2026
21.88
22.53
21.88
22.31
22.19
13,360,564
Jun 11, 2026
20.77
22.01
20.74
21.87
21.75
49,525,922
Jun 10, 2026
20.51
21.20
20.51
20.57
20.46
29,031,761
Jun 9, 2026
21.39
21.53
20.36
21.10
20.99
36,600,253
Jun 8, 2026
21.87
21.89
21.03
21.11
21.00
34,932,557
Jun 5, 2026
22.35
22.43
21.65
21.71
21.59
38,971,979
Jun 4, 2026
22.45
22.50
22.29
22.39
22.27
31,392,973
Jun 3, 2026
22.65
22.73
22.35
22.45
22.33
32,673,871
Jun 2, 2026
22.71
23.13
22.53
22.67
22.55
29,046,495
Jun 1, 2026
22.71
23.14
22.47
22.77
22.65
32,173,210
May 29, 2026
22.61
22.99
22.51
22.77
22.65
126,558,972
May 28, 2026
23.05
23.05
22.52
22.63
22.51
27,568,762
May 27, 2026
22.67
23.19
22.56
23.01
22.89
28,450,902
May 26, 2026
22.01
22.69
22.00
22.67
22.55
25,334,246
May 25, 2026
21.95
22.13
21.92
22.08
21.96
1,848,932
May 22, 2026
21.79
21.91
21.61
21.83
21.71
33,674,020
May 21, 2026
21.81
22.21
21.49
21.72
21.60
33,184,654
May 20, 2026
21.49
22.11
21.38
21.93
21.81
33,891,022
May 19, 2026
21.97
21.97
21.24
21.40
21.29
22,547,200
May 18, 2026
21.92
22.20
21.83
22.00
21.88
26,926,918
May 15, 2026
22.55
22.64
21.77
21.82
21.70
21,780,456
May 14, 2026
22.66
23.03
22.52
22.64
22.52
19,131,710
May 13, 2026
22.61
23.06
22.49
22.73
22.61
27,130,225
May 12, 2026
22.73
23.05
22.55
22.70
22.58
14,313,645
May 11, 2026
22.59
23.04
22.52
22.87
22.75
19,667,030
May 8, 2026
22.95
22.95
22.41
22.61
22.49
36,111,229
May 7, 2026
23.31
23.35
22.71
22.75
22.63
45,635,262
May 6, 2026
22.49
23.53
22.34
23.40
23.27
47,431,682
May 5, 2026
20.61
22.49
20.61
22.38
22.26
65,364,600
May 4, 2026
21.52
21.52
20.65
20.80
20.69
27,651,341
Apr 30, 2026
21.33
21.61
21.18
21.46
21.34
31,299,490
Apr 29, 2026
21.06
21.43
20.92
21.36
21.25
29,003,523
Apr 28, 2026
21.22
21.45
20.99
21.06
20.95
43,843,291
Apr 27, 2026
21.31
21.70
21.15
21.27
21.16
33,341,747
Apr 24, 2026
21.65
22.13
21.43
21.55
21.43
47,312,319
Apr 23, 2026
20.82
21.96
20.82
21.86
21.74
53,610,305
Apr 21, 2026
20.65
20.97
20.32
20.56
20.45
32,698,183
Apr 20, 2026
20.78
20.81
20.31
20.79
20.68
33,103,796
Apr 17, 2026
20.27
21.00
20.27
20.78
20.67
36,754,316
Apr 16, 2026
20.46
20.59
19.92
20.18
20.07
33,583,200
Apr 15, 2026
20.36
20.70
20.17
20.58
20.47
25,672,271
Apr 14, 2026
20.50
20.71
20.17
20.42
20.31
44,047,271
Apr 13, 2026
20.58
20.64
20.35
20.59
20.48
34,801,512
Apr 10, 2026
20.66
21.03
20.61
20.63
20.52
22,616,778
Apr 9, 2026
20.50
21.10
20.50
20.68
20.57
28,480,808
Apr 8, 2026
20.91
21.42
20.48
20.62
20.51
32,127,260
Apr 7, 2026
20.15
20.19
19.82
20.10
19.99
31,852,459
Apr 6, 2026
20.86
20.87
19.84
20.23
20.12
24,504,227
Apr 1, 2026
20.51
20.88
20.49
20.72
20.61
32,303,884
Mar 31, 2026
19.57
20.63
19.52
20.52
20.41
62,838,100
Mar 30, 2026
19.34
20.00
19.34
19.44
19.34
16,117,076
Mar 27, 2026
19.66
19.89
19.33
19.48
19.38
37,914,461
Mar 26, 2026
20.01
20.43
19.68
19.76
19.65
46,421,710
Mar 25, 2026
19.25
20.22
19.25
20.17
20.06
44,853,524
Mar 24, 2026
18.94
19.39
18.64
19.33
19.23
30,332,949
Mar 23, 2026
18.21
18.94
18.20
18.94
18.84
36,826,669
Mar 20, 2026
18.21
18.37
17.81
17.94
17.84
89,814,964
Mar 19, 2026
18.28
18.35
17.97
18.31
18.21
14,250,467
Mar 18, 2026
18.65
18.74
18.30
18.36
18.26
51,709,711
Mar 17, 2026
18.83
19.16
18.59
18.65
18.55
38,661,290
Mar 13, 2026
18.70
18.97
18.56
18.71
18.61
17,142,086
Mar 12, 2026
18.70
18.80
18.50
18.62
18.52
43,039,627
Mar 11, 2026
0.039381
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
18.85
19.08
18.68
18.82
18.72
62,629,320
Mar 10, 2026
19.25
19.74
18.87
18.89
18.75
45,643,250
Mar 9, 2026
19.35
19.39
18.53
19.37
19.23
48,205,003
Mar 6, 2026
20.00
20.00
19.26
19.45
19.31
34,647,204
Mar 5, 2026
21.03
21.11
19.95
20.07
19.92
32,507,187
Mar 4, 2026
20.22
21.22
20.22
21.01
20.85
34,653,692
Mar 3, 2026
20.95
21.00
19.38
20.25
20.10
45,769,037
Mar 2, 2026
21.66
21.66
20.80
21.09
20.93
22,702,027
Feb 27, 2026
21.89
21.95
21.48
21.62
21.46
56,321,401
Feb 26, 2026
21.92
21.98
21.55
21.95
21.79
19,619,145
Feb 25, 2026
21.49
22.08
21.45
21.92
21.76
44,612,550
Feb 24, 2026
21.48
21.84
21.37
21.64
21.48
46,305,928
Feb 23, 2026
21.92
22.12
21.32
21.37
21.21
38,396,101
Feb 20, 2026
21.73
22.09
21.54
22.09
21.93
32,195,233
Feb 19, 2026
21.70
22.02
21.51
21.82
21.66
27,735,561
Feb 18, 2026
21.39
21.99
21.39
21.61
21.45
24,199,092
Feb 17, 2026
21.65
21.77
21.30
21.49
21.33
13,725,609
Feb 16, 2026
21.43
21.80
21.40
21.80
21.64
2,333,626
Feb 13, 2026
21.31
21.60
21.01
21.54
21.38
38,398,370
Feb 12, 2026
22.15
22.33
21.15
21.18
21.02
53,757,994
Feb 11, 2026
22.31
22.41
21.97
22.24
22.07
40,956,816
Feb 10, 2026
21.99
22.47
21.62
22.25
22.08
25,353,892
Feb 9, 2026
21.08
22.01
21.01
21.94
21.78
33,275,226
Feb 6, 2026
20.89
21.12
20.57
21.08
20.92
36,055,178
Feb 5, 2026
20.95
21.23
20.28
20.85
20.69
36,890,457
Feb 4, 2026
21.95
21.95
20.95
20.97
20.81
53,216,586
Feb 3, 2026
21.68
22.77
21.68
21.89
21.73
47,612,039
Jan 30, 2026
22.20
22.27
21.56
21.72
21.56
29,604,485
Jan 29, 2026
22.65
22.77
22.10
22.20
22.03
34,707,234
Jan 28, 2026
22.19
22.69
22.16
22.63
22.46
33,535,601
Jan 27, 2026
22.09
22.64
21.98
22.07
21.91
34,272,502
Jan 26, 2026
22.53
22.72
22.03
22.09
21.93
30,852,056
Jan 23, 2026
22.66
22.68
22.27
22.41
22.24
26,442,099
Jan 22, 2026
22.72
22.78
22.38
22.63
22.46
38,903,271
Jan 21, 2026
22.12
22.70
22.03
22.58
22.41
36,482,834
Jan 20, 2026
22.03
22.23
21.73
22.03
21.87
24,210,615
Jan 19, 2026
22.07
22.24
21.78
22.20
22.03
4,630,931
Jan 16, 2026
21.90
22.10
21.76
22.03
21.87
32,553,180
Jan 15, 2026
22.42
22.47
21.72
21.81
21.65
41,506,783
Jan 14, 2026
22.10
22.60
21.91
22.39
22.22
32,592,316
Jan 13, 2026
22.37
22.37
21.86
22.02
21.86
27,656,965
Jan 12, 2026
22.29
22.49
22.01
22.24
22.07
22,317,746
Jan 9, 2026
21.91
22.41
21.91
22.31
22.14
26,891,054
Jan 8, 2026
20.86
22.09
20.86
22.09
21.93
24,246,759
Jan 7, 2026
21.46
21.46
20.70
20.75
20.60
17,952,342
Jan 6, 2026
21.35
21.55
21.29
21.41
21.25
20,193,819
Jan 5, 2026
20.78
21.37
20.74
21.24
21.08
17,520,205
Jan 2, 2026
20.77
20.81
20.47
20.69
20.54
6,692,911
Dec 31, 2025
20.99
21.03
20.62
20.68
20.53
8,676,768
Dec 30, 2025
21.37
21.37
20.85
20.89
20.73
11,557,805
Dec 29, 2025
21.50
21.50
21.09
21.32
21.16
20,583,024
Dec 26, 2025
21.25
21.46
21.20
21.36
21.20
4,299,047
Dec 24, 2025
21.40
21.40
21.17
21.30
21.14
2,316,202
Dec 23, 2025
21.13
21.36
21.00
21.36
21.20
20,053,253
Dec 22, 2025
21.05
21.21
20.77
21.15
20.99
21,701,489
Dec 19, 2025
20.95
21.24
20.82
21.02
20.86
108,222,556
Dec 18, 2025
20.16
20.91
20.14
20.86
20.70
16,493,936
Dec 17, 2025
20.70
20.70
20.04
20.16
20.01
31,099,963
Dec 16, 2025
21.07
21.16
20.62
20.64
20.49
40,193,672
Dec 15, 2025
0.040404
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
20.19
21.27
20.19
20.94
20.78
30,816,528
Dec 11, 2025
19.82
20.23
19.77
20.14
19.95
32,308,204
Dec 10, 2025
20.02
20.02
19.63
19.76
19.57
25,132,069
Dec 9, 2025
20.14
20.14
19.80
19.90
19.71
25,490,240
Dec 8, 2025
19.70
20.26
19.70
19.99
19.80
20,465,476
Dec 5, 2025
19.99
20.02
19.62
19.66
19.47
16,850,816
Dec 4, 2025
19.93
20.04
19.85
20.00
19.81
14,702,368
Dec 3, 2025
19.44
19.92
19.44
19.89
19.70
20,057,840
Dec 2, 2025
19.34
19.78
19.34
19.66
19.47
33,175,500
Dec 1, 2025
19.37
19.69
19.32
19.34
19.16
33,488,206
Nov 28, 2025
19.09
19.81
18.95
19.40
19.22
21,128,763
Nov 27, 2025
19.35
19.35
18.90
18.92
18.74
5,169,479
Nov 26, 2025
19.19
19.39
19.03
19.35
19.17
23,287,924
Nov 25, 2025
18.50
19.26
18.50
19.19
19.01
21,041,273
Nov 24, 2025
18.48
18.89
18.46
18.60
18.42
96,137,863
Nov 21, 2025
18.91
18.92
18.46
18.53
18.36
37,379,924
Nov 20, 2025
18.90
19.29
18.74
18.74
18.56
16,979,586
Nov 19, 2025
18.81
19.05
18.73
18.99
18.81
17,136,719
Nov 18, 2025
18.58
18.89
18.41
18.67
18.49
23,384,005
Nov 14, 2025
18.50
18.78
18.38
18.49
18.32
22,787,800
Nov 13, 2025
19.05
19.12
18.61
18.61
18.43
17,979,917
Nov 12, 2025
19.25
19.31
18.91
18.92
18.74
26,814,026
Nov 11, 2025
19.01
19.35
18.96
19.27
19.09
16,011,838
Nov 10, 2025
18.85
19.09
18.76
19.01
18.83
11,673,535
Nov 7, 2025
18.95
19.11
18.62
18.84
18.66
23,808,171
Nov 6, 2025
19.10
19.36
18.91
18.95
18.77
21,549,722
Nov 5, 2025
18.72
19.35
18.72
19.10
18.92
29,620,993
Nov 4, 2025
18.60
19.15
18.45
18.72
18.54
22,570,202
Nov 3, 2025
18.84
19.05
18.71
18.79
18.61
13,153,148
Oct 31, 2025
18.77
19.04
18.73
18.84
18.66
32,398,433
Oct 30, 2025
18.74
19.15
18.74
18.78
18.60
32,119,843
