NYSE:CX | Historical Stock Price | CEMEX SAB DE CV

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-09-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.77$3.32$6.24$11.72$22.03$41.391999-09-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$3.78$5.242,643,700——
2019-12-30$3.79$5.254,111,600——
2019-12-27$3.85$5.343,665,700——
2019-12-26$3.89$5.392,772,600——
2019-12-24$3.84$5.321,166,500——
2019-12-23$3.87$5.364,295,200——
2019-12-20$3.82$5.303,768,800——
2019-12-19$3.87$5.366,787,000——
2019-12-18$3.89$5.3910,420,800——
2019-12-17$3.78$5.244,972,200——
2019-12-16$3.81$5.284,402,400——
2019-12-13$3.76$5.215,419,200——
2019-12-12$3.72$5.094,138,900——
2019-12-11$3.66$5.013,898,700——
2019-12-10$3.58$4.908,659,500——
2019-12-09$3.57$4.883,981,600——
2019-12-06$3.53$4.834,304,600——
2019-12-05$3.61$4.942,902,900——
2019-12-04$3.54$4.848,831,500——
2019-12-03$3.52$4.814,480,200——
2019-12-02$3.63$4.964,469,500——
2019-11-29$3.73$5.104,699,000——
2019-11-27$3.79$5.184,435,500——
2019-11-26$3.70$5.0610,624,600——
2019-11-25$3.71$5.073,925,200——
2019-11-22$3.66$5.014,186,200——
2019-11-21$3.62$4.952,932,300——
2019-11-20$3.61$4.944,794,300——
2019-11-19$3.69$5.055,427,300——
2019-11-18$3.66$5.012,421,900——
2019-11-15$3.69$5.054,151,000——
2019-11-14$3.65$4.994,194,500——
2019-11-13$3.64$4.987,119,800——
2019-11-12$3.63$4.965,301,200——
2019-11-11$3.77$5.163,649,400——
2019-11-08$3.83$5.242,765,700——
2019-11-07$3.88$5.314,806,800——
2019-11-06$3.89$5.324,282,600——
2019-11-05$3.86$5.285,571,500——
2019-11-04$3.87$5.297,029,300——
2019-11-01$3.86$5.289,098,900——
2019-10-31$3.77$5.166,177,000——
2019-10-30$3.84$5.2517,797,500——
2019-10-29$4.01$5.484,973,400——
2019-10-28$4.09$5.596,041,000——
2019-10-25$3.98$5.446,740,200——
2019-10-24$3.90$5.3314,548,700——
2019-10-23$4.19$5.738,105,900——
2019-10-22$4.14$5.666,978,100——
2019-10-21$4.08$5.582,826,700——
2019-10-18$4.08$5.586,400,900——
2019-10-17$4.07$5.573,780,500——
2019-10-16$4.13$5.653,533,600——
2019-10-15$4.11$5.625,785,500——
2019-10-14$4.10$5.618,584,100——
2019-10-11$4.07$5.5713,792,900——
2019-10-10$3.91$5.357,774,900——
2019-10-09$3.86$5.286,779,100——
2019-10-08$3.76$5.144,646,300——
2019-10-07$3.70$5.062,981,100——
2019-10-04$3.75$5.134,989,800——
2019-10-03$3.68$5.035,893,700——
2019-10-02$3.69$5.058,948,500——
2019-10-01$3.80$5.205,906,000——
2019-09-30$3.92$5.363,444,300——
2019-09-27$3.96$5.424,117,400——
2019-09-26$3.98$5.442,900,500——
2019-09-25$4.00$5.473,723,200——
2019-09-24$3.99$5.463,685,300——
2019-09-23$4.03$5.514,980,600——
2019-09-20$4.11$5.629,587,900——
2019-09-19$3.98$5.444,582,800——
2019-09-18$3.98$5.449,666,100——
2019-09-17$4.05$5.544,927,600——
2019-09-16$3.92$5.365,118,500——
2019-09-13$3.95$5.405,062,700——
2019-09-12$3.87$5.297,107,100——
2019-09-11$3.93$5.3713,079,500——
2019-09-10$4.04$5.539,376,500——
2019-09-09$3.95$5.406,729,500——
2019-09-06$3.83$5.2410,499,400——
2019-09-05$3.88$5.315,746,300——
2019-09-04$3.75$5.136,187,200——
2019-09-03$3.57$4.8810,622,800——
2019-08-30$3.75$5.1312,872,900——
2019-08-29$3.57$4.8822,218,800——
2019-08-28$3.27$4.476,662,900——
2019-08-27$3.20$4.385,124,300——
2019-08-26$3.15$4.315,496,200——
2019-08-23$3.12$4.278,815,400——
2019-08-22$3.13$4.287,162,900——
2019-08-21$3.11$4.258,948,300——
2019-08-20$3.01$4.125,519,700——
2019-08-19$2.99$4.095,366,300——
2019-08-16$2.97$4.067,796,400——
2019-08-15$2.89$3.9511,502,800——
2019-08-14$2.96$4.0514,234,100——
2019-08-13$3.02$4.137,853,700——
2019-08-12$3.03$4.147,842,700——
2019-08-09$3.16$4.327,340,400——
2019-08-08$3.18$4.3510,611,500——
2019-08-07$3.13$4.2811,341,100——
2019-08-06$3.12$4.2716,493,800——
2019-08-05$3.10$4.2423,506,200——
2019-08-02$3.27$4.479,987,100——
2019-08-01$3.40$4.659,771,100——
2019-07-31$3.56$4.879,370,700——
2019-07-30$3.67$5.026,005,700——
2019-07-29$3.64$4.985,654,900——
2019-07-26$3.63$4.966,767,300——
2019-07-25$3.66$5.018,511,800——
2019-07-24$3.74$5.115,036,500——
2019-07-23$3.69$5.056,387,200——
2019-07-22$3.72$5.095,317,800——
2019-07-19$3.76$5.148,553,100——
2019-07-18$3.76$5.1410,645,000——
2019-07-17$3.91$5.356,687,800——
2019-07-16$4.00$5.474,697,800——
2019-07-15$4.07$5.575,247,200——
2019-07-12$4.02$5.5019,533,800——
2019-07-11$4.05$5.548,801,400——
2019-07-10$3.98$5.4411,394,400——
2019-07-09$4.01$5.489,910,000——
2019-07-08$4.28$5.853,913,100——
2019-07-05$4.30$5.882,708,600——
2019-07-03$4.25$5.813,482,100——
2019-07-02$4.29$5.873,171,400——
2019-07-01$4.32$5.914,612,300——
2019-06-28$4.24$5.804,277,700——
2019-06-27$4.21$5.765,514,500——
2019-06-26$4.20$5.747,485,100——
2019-06-25$4.11$5.624,196,900——
2019-06-24$4.16$5.691,951,600——
2019-06-21$4.17$5.705,712,800——
2019-06-20$4.13$5.654,483,300——
2019-06-19$4.15$5.686,079,800——
2019-06-18$4.15$5.684,665,900——
2019-06-17$4.10$5.616,328,900——
2019-06-14$4.17$5.634,724,300——
2019-06-13$4.22$5.706,345,300——
2019-06-12$4.16$5.625,032,400——
2019-06-11$4.25$5.747,648,800——
2019-06-10$4.39$5.938,486,500——
2019-06-07$4.13$5.583,912,800——
2019-06-06$4.11$5.559,312,800——
2019-06-05$4.19$5.664,690,800——
2019-06-04$4.29$5.807,092,500——
2019-06-03$4.13$5.585,875,200——
2019-05-31$4.12$5.578,804,500——
2019-05-30$4.23$5.724,719,200——
2019-05-29$4.19$5.669,282,900——
2019-05-28$4.03$5.4511,406,600——
2019-05-24$4.21$5.696,021,000——
2019-05-23$4.32$5.845,936,500——
2019-05-22$4.34$5.863,200,500——
2019-05-21$4.38$5.922,792,900——
2019-05-20$4.39$5.932,872,800——
2019-05-17$4.38$5.926,433,900——
2019-05-16$4.40$5.955,257,900——
2019-05-15$4.41$5.964,017,000——
2019-05-14$4.38$5.926,902,700——
2019-05-13$4.34$5.865,578,900——
2019-05-10$4.52$6.116,621,300——
2019-05-09$4.52$6.118,833,700——
2019-05-08$4.50$6.084,818,200——
2019-05-07$4.53$6.124,355,900——
2019-05-06$4.61$6.233,191,600——
2019-05-03$4.64$6.273,901,300——
2019-05-02$4.57$6.186,635,400——
2019-05-01$4.58$6.196,494,200——
2019-04-30$4.60$6.224,176,800——
2019-04-29$4.57$6.185,035,500——
2019-04-26$4.61$6.237,024,200——
2019-04-25$4.60$6.2212,018,000——
2019-04-24$4.82$6.517,676,200——
2019-04-23$4.78$6.469,753,300——
2019-04-22$4.84$6.543,467,500——
2019-04-18$4.88$6.594,181,600——
2019-04-17$4.91$6.637,762,000——
2019-04-16$4.87$6.584,511,000——
2019-04-15$4.80$6.494,031,300——
2019-04-12$4.79$6.476,969,600——
2019-04-11$4.78$6.469,421,500——
2019-04-10$4.94$6.683,736,500——
2019-04-09$4.97$6.725,456,500——
2019-04-08$5.10$6.895,823,500——
2019-04-05$4.97$6.726,712,000——
2019-04-04$4.88$6.596,069,900——
2019-04-03$4.80$6.495,892,400——
2019-04-02$4.76$6.4310,804,600——
2019-04-01$4.76$6.436,032,000——
2019-03-29$4.64$6.2729,947,000——
2019-03-28$4.56$6.1614,487,800——
2019-03-27$4.74$6.406,718,300——
2019-03-26$4.71$6.368,770,300——
2019-03-25$4.80$6.4914,130,300——
2019-03-22$4.54$6.1321,713,400——
2019-03-21$4.91$6.639,470,000——
2019-03-20$4.97$6.7210,634,800——
2019-03-19$4.89$6.6112,691,800——
2019-03-18$4.83$6.537,426,300——
2019-03-15$4.77$6.456,030,700——
2019-03-14$4.66$6.305,523,500——
2019-03-13$4.71$6.364,664,100——
2019-03-12$4.73$6.394,445,800——
2019-03-11$4.70$6.354,625,600——
2019-03-08$4.63$6.265,506,200——
2019-03-07$4.66$6.3010,082,300——
2019-03-06$4.74$6.404,082,400——
2019-03-05$4.76$6.435,485,300——
2019-03-04$4.81$6.507,422,800——
2019-03-01$4.87$6.588,061,300——
2019-02-28$4.85$6.557,038,500——
2019-02-27$4.87$6.586,976,200——
2019-02-26$4.92$6.659,185,000——
2019-02-25$4.93$6.6612,676,200——
2019-02-22$4.97$6.727,036,800——
2019-02-21$5.00$6.766,477,800——
2019-02-20$5.01$6.7710,848,400——
2019-02-19$4.89$6.613,700,400——
2019-02-15$4.92$6.658,137,400——
2019-02-14$4.90$6.627,708,700——
2019-02-13$4.83$6.538,968,800——
2019-02-12$5.02$6.7810,026,700——
2019-02-11$4.90$6.6211,829,400——
2019-02-08$4.86$6.5712,167,000——
2019-02-07$4.94$6.6815,009,300——
2019-02-06$5.32$7.197,224,300——
2019-02-05$5.50$7.434,342,100——
2019-02-04$5.36$7.242,564,000——
2019-02-01$5.34$7.224,424,800——
2019-01-31$5.44$7.357,259,000——
2019-01-30$5.35$7.236,787,200——
2019-01-29$5.30$7.163,054,300——
2019-01-28$5.32$7.193,815,900——
2019-01-25$5.32$7.195,334,200——
2019-01-24$5.25$7.095,322,600——
2019-01-23$5.24$7.089,631,000——
2019-01-22$5.41$7.315,953,500——
2019-01-18$5.57$7.536,529,900——
2019-01-17$5.46$7.387,073,500——
2019-01-16$5.34$7.226,195,200——
2019-01-15$5.20$7.037,328,400——
2019-01-14$5.23$7.074,335,400——
2019-01-11$5.24$7.084,425,600——
2019-01-10$5.27$7.1212,064,200——
2019-01-09$5.30$7.1610,121,800——
2019-01-08$5.21$7.047,033,700——
2019-01-07$5.07$6.854,678,700——
2019-01-04$4.91$6.637,477,600——
2019-01-03$4.86$6.574,016,300——
2019-01-02$4.97$6.724,172,900——