Mexico - Delayed Quote
MXN
Grupo Comercial Chedraui, S.A.B. de C.V. (CHDRAUIB.MX)
108.38
+2.11
(+1.99%)
At close: November 6 at 2:59:49 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
Nov 6, 2026
105.65
108.87
104.89
107.91
107.91
918,342
Nov 5, 2026
99.14
106.71
98.81
106.23
106.23
942,663
Nov 4, 2026
97.49
99.47
97.29
98.45
98.45
582,333
Nov 3, 2026
95.93
97.93
95.02
97.00
97.00
490,612
Oct 30, 2026
93.46
96.29
92.65
96.29
96.29
521,066
Oct 29, 2026
90.14
93.27
90.14
93.23
93.23
508,943
Oct 28, 2026
89.68
90.83
88.01
89.73
89.73
459,883
Oct 27, 2026
87.62
90.79
87.43
89.30
89.30
451,099
Oct 26, 2026
91.07
91.07
86.33
88.02
88.02
297,971
Oct 23, 2026
91.69
92.22
90.70
90.91
90.91
281,215
Oct 22, 2026
90.97
91.46
89.75
90.84
90.84
401,667
Oct 21, 2026
90.96
90.96
89.89
90.67
90.67
346,072
Oct 20, 2026
90.30
91.26
89.76
90.29
90.29
300,210
Oct 19, 2026
89.63
90.81
89.58
90.51
90.51
300,704
Oct 16, 2026
88.85
90.04
88.61
90.04
90.04
310,002
Oct 15, 2026
87.67
89.36
87.67
88.83
88.83
245,247
Oct 14, 2026
87.86
88.66
87.40
88.10
88.10
334,071
Oct 13, 2026
87.09
88.31
87.09
87.68
87.68
298,163
Oct 12, 2026
87.80
87.85
86.35
87.12
87.12
430,890
Oct 9, 2026
87.87
87.95
86.76
87.79
87.79
269,410
Oct 8, 2026
85.51
87.87
85.51
87.52
87.52
274,042
Oct 7, 2026
86.71
86.72
85.35
85.51
85.51
671,156
Oct 6, 2026
85.68
87.13
85.46
86.49
86.49
386,357
Oct 5, 2026
85.40
86.01
84.22
85.50
85.50
434,406
Oct 2, 2026
86.00
86.83
84.19
85.60
85.60
463,550
Oct 1, 2026
86.97
87.13
84.87
85.82
85.82
392,561
Sep 30, 2026
87.21
87.79
85.45
86.06
86.06
674,839
Sep 29, 2026
87.99
88.87
87.16
87.93
87.93
678,525
Sep 28, 2026
86.75
87.96
86.75
87.79
87.79
425,032
Sep 25, 2026
85.79
87.00
85.63
86.84
86.84
500,821
Sep 24, 2026
83.89
86.09
83.89
85.85
85.85
3,220,568
Sep 23, 2026
85.81
86.38
83.79
84.00
84.00
3,188,273
Sep 22, 2026
86.55
87.81
85.24
86.04
86.04
429,880
Sep 21, 2026
84.40
86.98
84.40
86.89
86.89
1,865,994
Sep 18, 2026
88.19
88.95
83.26
83.94
83.94
16,607,042
Sep 17, 2026
86.87
88.22
86.64
87.89
87.89
453,558
Sep 15, 2026
87.42
87.90
86.42
86.86
86.86
416,653
Sep 14, 2026
86.36
87.54
85.99
87.22
87.22
368,875
Sep 11, 2026
87.18
87.52
86.21
86.39
86.39
476,260
Sep 10, 2026
87.21
87.72
86.95
86.99
86.99
372,695
Sep 9, 2026
88.40
88.46
86.44
87.17
87.17
645,917
Sep 8, 2026
89.28
89.69
88.40
88.62
88.62
979,684
Sep 7, 2026
87.56
90.50
87.31
89.73
89.73
257,508
Sep 4, 2026
88.77
88.78
86.76
87.43
87.43
494,749
Sep 3, 2026
89.50
89.63
88.66
88.69
88.69
297,282
Sep 2, 2026
88.64
90.00
88.27
89.16
89.16
482,758
Sep 1, 2026
89.49
90.61
88.68
88.72
88.72
1,636,805
Aug 31, 2026
91.95
91.96
88.00
89.12
89.12
1,886,786
Aug 28, 2026
92.05
92.87
90.23
91.63
91.63
301,095
Aug 27, 2026
94.13
94.73
92.31
92.31
92.31
307,874
Aug 26, 2026
94.18
94.99
94.04
94.39
94.39
1,325,527
Aug 25, 2026
92.86
94.19
91.78
94.15
94.15
472,410
Aug 24, 2026
93.19
93.91
92.38
92.65
92.65
290,183
Aug 21, 2026
93.05
93.40
92.01
93.02
93.02
301,629
Aug 20, 2026
92.88
93.28
91.56
92.88
92.88
327,604
Aug 19, 2026
91.63
93.79
91.44
92.69
92.69
855,781
Aug 18, 2026
90.93
92.45
90.85
92.10
92.10
457,892
Aug 17, 2026
92.05
92.05
90.33
90.94
90.94
510,092
Aug 14, 2026
93.12
93.16
91.10
92.08
92.08
655,081
Aug 13, 2026
91.80
95.09
91.54
93.37
93.37
502,745
Aug 12, 2026
91.94
92.00
91.50
91.87
91.87
437,267
Aug 11, 2026
91.97
92.21
91.31
91.70
91.70
377,202
Aug 10, 2026
91.00
91.66
90.50
91.65
91.65
376,580
Aug 7, 2026
90.44
91.44
90.01
91.12
91.12
352,152
Aug 6, 2026
90.36
90.71
90.00
90.12
90.12
298,827
Aug 5, 2026
90.46
90.57
89.20
90.01
90.01
479,679
Aug 4, 2026
90.65
90.96
90.00
90.66
90.66
468,289
Aug 3, 2026
90.23
91.49
90.00
90.68
90.68
361,454
Jul 31, 2026
90.15
91.21
89.97
90.22
90.22
326,041
Jul 30, 2026
89.41
90.50
88.84
90.40
90.40
377,986
Jul 29, 2026
90.82
91.00
89.00
90.08
90.08
377,249
Jul 28, 2026
88.70
91.89
88.18
90.31
90.31
509,036
Jul 27, 2026
87.49
89.08
86.95
88.17
88.17
496,772
Jul 24, 2026
86.62
87.38
86.00
86.91
86.91
421,820
Jul 23, 2026
86.96
86.99
86.00
86.28
86.28
576,016
Jul 22, 2026
88.74
88.99
86.78
87.01
87.01
890,219
Jul 21, 2026
90.13
90.40
87.76
88.26
88.26
708,108
Jul 20, 2026
89.95
91.30
89.69
89.70
89.70
341,899
Jul 17, 2026
90.21
90.80
89.50
90.12
90.12
673,034
Jul 16, 2026
89.61
90.16
89.06
89.70
89.70
466,393
Jul 15, 2026
90.20
90.20
88.94
89.50
89.50
503,929
Jul 14, 2026
90.15
90.55
89.51
89.80
89.80
641,029
Jul 13, 2026
90.33
91.74
90.22
90.75
90.75
716,660
Jul 10, 2026
90.40
91.36
90.00
90.42
90.42
363,088
Jul 9, 2026
90.00
90.55
89.63
90.00
90.00
354,732
Jul 8, 2026
89.58
90.80
89.40
90.34
90.34
627,448
Jul 7, 2026
89.06
90.50
89.06
89.93
89.93
384,498
Jul 6, 2026
90.46
90.66
88.89
89.00
89.00
595,483
Jul 3, 2026
90.26
91.10
90.07
90.36
90.36
163,678
Jul 2, 2026
89.41
90.79
89.41
89.62
89.62
395,930
Jul 1, 2026
89.98
90.74
89.34
89.64
89.64
1,315,414
Jun 30, 2026
89.84
90.07
88.60
89.49
89.49
575,671
Jun 29, 2026
90.50
90.70
89.36
90.04
90.04
150,406
Jun 26, 2026
90.90
91.10
90.08
90.51
90.51
727,820
Jun 25, 2026
90.20
91.04
89.79
90.91
90.91
1,075,184
Jun 24, 2026
90.61
91.50
89.82
90.75
90.75
855,931
Jun 23, 2026
89.67
90.35
88.83
89.76
89.76
1,112,902
Jun 22, 2026
90.37
90.43
88.75
89.11
89.11
1,457,605
Jun 19, 2026
91.00
91.00
89.66
90.36
90.36
2,239,759
Jun 18, 2026
92.42
92.42
89.66
90.21
90.21
1,431,306
Jun 17, 2026
93.41
93.60
91.99
92.15
92.15
1,315,457
Jun 16, 2026
91.93
93.70
91.20
93.02
93.02
1,745,224
Jun 15, 2026
91.24
92.73
91.04
91.74
91.74
2,301,611
Jun 12, 2026
89.74
91.88
89.74
90.89
90.89
1,816,098
Jun 11, 2026
91.25
91.42
90.40
90.94
90.94
720,834
Jun 10, 2026
91.81
92.33
90.39
90.88
90.88
903,101
Jun 9, 2026
90.87
91.84
90.16
91.51
91.51
1,574,812
Jun 8, 2026
92.48
92.91
89.74
90.33
90.33
1,039,582
Jun 5, 2026
92.73
93.12
91.90
92.24
92.24
1,161,964
Jun 4, 2026
94.41
94.58
92.34
92.83
92.83
1,907,216
Jun 3, 2026
94.17
95.00
93.29
93.62
93.62
5,512,374
Jun 2, 2026
97.17
98.06
93.36
94.12
94.12
1,503,315
Jun 1, 2026
97.90
97.95
95.03
97.51
97.51
1,890,156
May 29, 2026
97.37
98.02
93.70
98.00
98.00
57,785,561
May 28, 2026
96.94
98.40
96.22
97.65
97.65
3,104,607
May 27, 2026
95.34
97.24
94.64
97.13
97.13
2,127,547
May 26, 2026
95.00
95.41
93.65
94.97
94.97
1,773,471
May 25, 2026
96.18
96.66
94.04
95.05
95.05
290,554
May 22, 2026
97.18
97.92
95.89
96.01
96.01
1,418,409
May 21, 2026
98.04
98.34
95.88
97.40
97.40
1,588,326
May 20, 2026
98.06
98.96
97.36
98.23
98.23
1,713,488
May 19, 2026
96.25
99.50
96.25
98.55
98.55
1,474,958
May 18, 2026
96.25
97.70
96.00
96.61
96.61
4,522,657
May 15, 2026
95.52
96.31
94.33
95.61
95.61
1,608,974
May 14, 2026
96.50
97.64
94.73
96.00
96.00
1,918,457
May 13, 2026
99.27
99.27
91.48
96.38
96.38
6,246,635
May 12, 2026
102.29
102.93
99.00
100.00
100.00
1,380,812
May 11, 2026
101.93
103.20
101.51
103.07
103.07
1,118,482
May 8, 2026
102.10
102.80
101.21
102.00
102.00
2,684,054
May 7, 2026
102.65
103.40
101.01
101.54
101.54
1,169,128
May 6, 2026
102.55
103.39
102.03
102.85
102.85
1,129,414
May 5, 2026
101.25
103.07
100.74
103.00
103.00
821,602
May 4, 2026
102.45
102.78
101.22
101.51
101.51
572,154
Apr 30, 2026
100.20
103.54
100.11
102.21
102.21
2,111,870
Apr 29, 2026
100.00
100.94
99.20
100.93
100.93
804,729
Apr 28, 2026
100.44
100.82
99.15
99.93
99.93
929,359
Apr 27, 2026
101.19
101.42
99.46
100.49
100.49
745,987
Apr 24, 2026
101.14
102.23
100.40
101.51
101.51
780,281
Apr 23, 2026
98.35
101.14
98.35
101.05
101.05
949,487
Apr 22, 2026
1.017
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
100.34
100.96
98.24
99.10
98.08
1,247,826
Apr 20, 2026
101.98
101.98
99.16
100.33
99.30
908,933
Apr 17, 2026
100.90
101.81
99.18
100.94
99.90
1,016,017
Apr 16, 2026
102.48
102.55
99.87
100.03
99.00
1,385,141
Apr 15, 2026
104.44
104.50
102.02
102.10
101.05
790,875
Apr 14, 2026
104.86
105.67
103.00
104.01
102.94
928,415
Apr 13, 2026
104.63
105.16
103.65
105.16
104.08
553,804
Apr 10, 2026
105.71
106.27
104.51
104.93
103.85
564,603
Apr 9, 2026
106.04
108.36
105.05
105.30
104.22
804,128
Apr 8, 2026
105.00
106.70
104.37
106.41
105.32
1,209,972
Apr 7, 2026
103.49
104.50
102.13
103.97
102.90
1,541,554
Apr 6, 2026
106.69
108.43
102.88
103.20
102.14
597,772
Apr 1, 2026
105.30
107.43
104.81
106.68
105.59
807,245
Mar 31, 2026
107.07
107.86
104.91
104.91
103.83
828,356
Mar 30, 2026
106.97
109.69
106.42
106.53
105.44
776,505
Mar 27, 2026
105.43
107.75
104.05
107.73
106.62
824,658
Mar 26, 2026
105.75
105.90
103.92
105.47
104.39
952,818
Mar 25, 2026
100.90
106.00
100.90
105.55
104.47
753,274
Mar 24, 2026
100.78
102.25
99.64
100.81
99.78
774,075
Mar 23, 2026
102.35
103.07
99.92
100.22
99.19
416,446
Mar 20, 2026
102.87
102.96
100.00
101.38
100.34
1,744,407
Mar 19, 2026
103.63
103.96
101.46
103.27
102.21
407,501
Mar 18, 2026
102.30
105.00
101.29
103.61
102.55
837,349
Mar 17, 2026
104.50
104.50
101.56
102.49
101.44
652,327
Mar 13, 2026
103.81
104.47
103.01
103.89
102.82
807,315
Mar 12, 2026
106.01
106.01
102.95
103.52
102.46
737,040
Mar 11, 2026
107.49
107.49
105.86
106.41
105.32
509,142
Mar 10, 2026
107.94
109.21
107.15
107.90
106.79
635,022
Mar 9, 2026
108.94
108.94
105.59
108.10
106.99
699,914
Mar 6, 2026
110.63
111.87
109.08
109.62
108.50
438,977
Mar 5, 2026
112.16
113.47
111.62
112.13
110.98
433,457
Mar 4, 2026
109.32
114.00
108.17
113.49
112.33
640,855
Mar 3, 2026
110.34
110.34
105.82
109.37
108.25
890,708
Mar 2, 2026
110.98
112.05
109.86
110.27
109.14
409,101
Feb 27, 2026
110.11
113.40
109.81
110.28
109.15
2,634,379
Feb 26, 2026
112.00
112.77
109.91
110.06
108.93
543,655
Feb 25, 2026
115.25
115.58
111.45
111.48
110.34
796,016
Feb 24, 2026
114.64
115.76
113.21
115.19
114.01
677,283
Feb 23, 2026
113.60
115.43
113.60
114.31
113.14
511,097
Feb 20, 2026
114.07
115.07
113.20
114.18
113.01
355,149
Feb 19, 2026
116.50
116.50
112.68
113.56
112.39
628,794
Feb 18, 2026
120.00
120.04
115.87
115.87
114.68
703,302
Feb 17, 2026
120.04
121.33
119.50
119.59
118.36
323,636
Feb 16, 2026
121.30
121.30
118.50
119.40
118.17
85,974
Feb 13, 2026
120.99
121.57
118.65
120.98
119.74
447,410
Feb 12, 2026
120.99
122.20
119.50
120.41
119.17
492,084
Feb 11, 2026
120.03
121.41
119.10
120.39
119.15
631,753
Feb 10, 2026
120.19
121.95
119.34
119.66
118.43
495,196
Feb 9, 2026
119.86
121.25
119.31
119.99
118.76
420,423
Feb 6, 2026
118.96
120.80
118.29
119.79
118.56
630,110
Feb 5, 2026
119.96
121.03
117.32
118.32
117.11
631,408
Feb 4, 2026
119.06
121.83
118.91
119.04
117.82
586,350
Feb 3, 2026
120.56
122.01
117.87
118.85
117.63
856,394
Jan 30, 2026
121.34
122.40
119.00
119.60
118.37
526,488
Jan 29, 2026
124.18
124.44
120.43
121.21
119.97
412,989
Jan 28, 2026
122.00
124.95
121.50
124.21
122.94
458,516
Jan 27, 2026
125.92
127.32
120.51
121.79
120.54
531,892
Jan 26, 2026
126.00
128.50
125.83
125.83
124.54
416,018
Jan 23, 2026
125.40
126.42
123.78
125.26
123.97
331,014
Jan 22, 2026
124.20
125.89
124.20
125.26
123.97
383,835
Jan 21, 2026
123.87
125.74
122.84
123.78
122.51
527,432
Jan 20, 2026
121.64
124.36
120.85
123.82
122.55
426,313
Jan 19, 2026
121.11
121.95
120.43
121.90
120.65
237,141
Jan 16, 2026
121.06
121.50
120.02
121.09
119.85
397,025
Jan 15, 2026
123.34
124.09
120.50
120.50
119.26
364,088
Jan 14, 2026
122.64
124.19
122.29
123.59
122.32
456,694
Jan 13, 2026
123.50
125.12
121.83
122.42
121.16
369,739
Jan 12, 2026
124.50
126.71
123.90
124.60
123.32
264,321
Jan 9, 2026
125.33
126.23
122.16
123.85
122.58
316,785
Jan 8, 2026
125.22
126.53
124.37
124.95
123.67
392,549
Jan 7, 2026
122.20
127.12
122.15
124.93
123.65
362,253
Jan 6, 2026
123.04
124.21
122.20
122.72
121.46
422,583
Jan 5, 2026
123.50
124.01
122.43
123.02
121.76
317,309
Jan 2, 2026
123.93
124.57
122.54
123.74
122.47
268,213
Dec 31, 2025
123.93
124.17
121.53
123.28
122.01
505,042
Dec 30, 2025
126.72
126.87
123.80
123.84
122.57
236,433
Dec 29, 2025
127.29
128.45
126.44
127.02
125.72
336,291
Dec 26, 2025
127.63
128.33
126.64
127.25
125.94
157,774
Dec 24, 2025
128.12
128.94
126.99
128.21
126.89
194,052
Dec 23, 2025
124.82
128.53
124.21
128.30
126.98
320,840
Dec 22, 2025
125.34
126.18
123.62
125.16
123.88
522,797
Dec 19, 2025
127.97
128.93
125.00
125.08
123.80
3,272,800
Dec 18, 2025
126.00
128.16
126.00
127.96
126.65
321,682
Dec 17, 2025
0.5913
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
128.45
129.17
125.29
125.29
124.00
925,179
Dec 16, 2025
131.15
131.15
128.61
129.42
127.51
304,198
Dec 15, 2025
129.27
131.73
129.27
130.70
128.77
1,361,681
Dec 11, 2025
128.99
130.78
128.07
128.70
126.80
669,932
Dec 10, 2025
129.58
129.58
126.78
127.70
125.81
597,472
Dec 9, 2025
129.45
129.51
127.65
129.51
127.60
526,633
Dec 8, 2025
128.52
129.90
127.99
128.97
127.06
643,016
Dec 5, 2025
129.00
130.50
128.09
128.29
126.39
365,837
Dec 4, 2025
130.10
131.50
128.19
128.62
126.72
374,849
Dec 3, 2025
130.82
130.82
128.01
130.40
128.47
309,890
Dec 2, 2025
133.47
135.53
129.02
130.49
128.56
1,015,462
Dec 1, 2025
133.74
134.18
132.51
133.15
131.18
403,013
Nov 28, 2025
132.71
134.58
128.01
131.47
129.53
214,648
Nov 27, 2025
132.35
133.60
128.01
128.01
126.12
80,097
Nov 26, 2025
134.00
134.59
131.38
133.54
131.57
264,666
Nov 25, 2025
132.03
133.69
130.99
132.92
130.95
262,225
Nov 24, 2025
0.5913
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
133.31
137.98
131.15
134.05
132.07
1,959,874
Nov 21, 2025
134.75
136.64
132.56
132.77
130.22
481,375
Nov 20, 2025
135.24
136.88
133.41
133.41
130.85
257,424
Nov 19, 2025
135.00
135.83
133.07
134.73
132.15
271,876
Nov 18, 2025
137.03
137.97
134.00
134.78
132.20
445,468
Nov 14, 2025
136.99
138.50
135.51
136.26
133.65
257,196
Nov 13, 2025
136.00
137.96
135.55
136.00
133.39
346,424
Nov 12, 2025
138.00
138.66
135.00
135.50
132.90
572,612
Nov 11, 2025
136.30
138.83
136.30
137.51
134.87
331,820
Nov 10, 2025
136.37
136.47
135.37
135.51
132.91
263,352
Nov 7, 2025
136.43
137.00
135.55
135.79
133.19
208,746
Nov 6, 2025
137.00
139.41
136.29
136.68
134.06
210,059
