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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.17$7.173,385,000——
2020-12-30$5.18$7.184,779,600——
2020-12-29$5.09$7.065,138,900——
2020-12-28$5.10$7.072,432,000——
2020-12-24$5.14$7.132,506,000——
2020-12-23$5.13$7.1110,485,300——
2020-12-22$5.01$6.957,119,100——
2020-12-21$5.13$7.115,401,500——
2020-12-18$5.17$7.179,101,200——
2020-12-17$5.38$7.469,278,500——
2020-12-16$5.30$7.355,730,000——
2020-12-15$5.30$7.356,454,600——
2020-12-14$5.24$7.265,263,900——
2020-12-11$5.37$7.4414,729,500——
2020-12-10$5.50$7.6218,215,200——
2020-12-09$5.32$7.3713,807,400——
2020-12-08$5.55$7.6923,462,300——
2020-12-07$5.63$7.8017,106,800——
2020-12-04$5.60$7.7628,792,000——
2020-12-03$5.31$7.3615,748,200——
2020-12-02$4.98$6.9011,185,000——
2020-12-01$5.02$6.9636,088,600——
2020-11-30$4.60$6.387,268,900——
2020-11-27$4.68$6.493,009,000——
2020-11-25$4.70$6.527,833,400——
2020-11-24$4.88$6.768,826,800——
2020-11-23$4.62$6.403,691,500——
2020-11-20$4.62$6.406,201,600——
2020-11-19$4.68$6.494,647,000——
2020-11-18$4.83$6.7012,297,500——
2020-11-17$4.65$6.457,313,800——
2020-11-16$4.50$6.246,947,000——
2020-11-13$4.44$6.165,576,800——
2020-11-12$4.36$6.045,904,400——
2020-11-11$4.51$6.257,562,800——
2020-11-10$4.56$6.329,799,400——
2020-11-09$4.29$5.9514,394,400——
2020-11-06$4.02$5.578,485,800——
2020-11-05$4.13$5.7310,033,700——
2020-11-04$4.01$5.5620,240,300——
2020-11-03$4.26$5.9113,560,300——
2020-11-02$4.16$5.7714,070,600——
2020-10-30$4.15$5.7517,672,400——
2020-10-29$3.98$5.525,849,800——
2020-10-28$3.92$5.435,927,900——
2020-10-27$3.98$5.523,368,200——
2020-10-26$4.09$5.673,137,000——
2020-10-23$4.19$5.811,840,900——
2020-10-22$4.22$5.854,804,900——
2020-10-21$4.23$5.867,897,300——
2020-10-20$4.20$5.827,380,100——
2020-10-19$4.05$5.612,944,300——
2020-10-16$4.10$5.684,091,100——
2020-10-15$4.13$5.739,844,200——
2020-10-14$3.99$5.536,197,300——
2020-10-13$3.89$5.393,495,200——
2020-10-12$3.98$5.524,892,100——
2020-10-09$4.05$5.616,317,300——
2020-10-08$4.09$5.679,236,700——
2020-10-07$3.88$5.387,403,900——
2020-10-06$3.84$5.325,325,600——
2020-10-05$3.97$5.5012,882,100——
2020-10-02$3.77$5.233,515,300——
2020-10-01$3.72$5.162,483,900——
2020-09-30$3.80$5.277,423,100——
2020-09-29$3.62$5.023,017,600——
2020-09-28$3.72$5.165,320,500——
2020-09-25$3.59$4.986,511,500——
2020-09-24$3.56$4.949,336,100——
2020-09-23$3.53$4.896,265,300——
2020-09-22$3.67$5.094,490,000——
2020-09-21$3.65$5.065,460,800——
2020-09-18$3.83$5.319,392,400——
2020-09-17$3.90$5.418,888,600——
2020-09-16$3.99$5.5313,011,200——
2020-09-15$3.99$5.538,149,200——
2020-09-14$3.94$5.467,245,000——
2020-09-11$3.79$5.2519,209,000——
2020-09-10$3.50$4.8518,874,600——
2020-09-09$3.22$4.468,178,100——
2020-09-08$3.12$4.3313,106,100——
2020-09-04$3.18$4.414,913,400——
2020-09-03$3.14$4.359,080,800——
2020-09-02$3.28$4.557,053,300——
2020-09-01$3.29$4.567,814,400——
2020-08-31$3.21$4.455,582,300——
2020-08-28$3.39$4.705,844,100——
2020-08-27$3.41$4.736,818,900——
2020-08-26$3.50$4.855,068,400——
2020-08-25$3.54$4.913,476,200——
2020-08-24$3.50$4.852,624,600——
2020-08-21$3.46$4.805,163,000——
2020-08-20$3.49$4.8410,235,200——
2020-08-19$3.38$4.694,349,100——
2020-08-18$3.46$4.806,822,200——
2020-08-17$3.55$4.925,913,800——
2020-08-14$3.41$4.734,059,400——
2020-08-13$3.36$4.664,995,300——
2020-08-12$3.34$4.636,348,500——
2020-08-11$3.38$4.694,816,200——
2020-08-10$3.36$4.663,307,400——
2020-08-07$3.30$4.572,976,300——
2020-08-06$3.29$4.563,721,000——
2020-08-05$3.28$4.553,801,400——
2020-08-04$3.18$4.415,259,000——
2020-08-03$3.12$4.334,272,700——
2020-07-31$3.06$4.2414,728,700——
2020-07-30$3.13$4.349,740,700——
2020-07-29$3.16$4.384,270,000——
2020-07-28$3.09$4.287,167,800——
2020-07-27$3.17$4.3911,619,400——
2020-07-24$2.83$3.923,498,000——
2020-07-23$2.81$3.903,133,200——
2020-07-22$2.83$3.923,437,900——
2020-07-21$2.83$3.925,745,400——
2020-07-20$2.80$3.883,469,700——
2020-07-17$2.84$3.943,613,600——
2020-07-16$2.90$4.025,410,300——
2020-07-15$2.89$4.019,646,400——
2020-07-14$2.75$3.819,636,100——
2020-07-13$2.73$3.789,522,800——
2020-07-10$2.64$3.667,862,400——
2020-07-09$2.65$3.675,209,100——
2020-07-08$2.75$3.819,014,900——
2020-07-07$2.78$3.855,251,700——
2020-07-06$2.87$3.986,727,700——
2020-07-02$2.82$3.9110,327,100——
2020-07-01$2.75$3.8116,904,800——
2020-06-30$2.88$3.994,641,600——
2020-06-29$2.84$3.943,092,300——
2020-06-26$2.74$3.8010,524,600——
2020-06-25$2.88$3.9914,013,400——
2020-06-24$2.77$3.847,574,900——
2020-06-23$2.88$3.997,486,800——
2020-06-22$2.93$4.065,176,100——
2020-06-19$2.86$3.9614,527,300——
2020-06-18$2.92$4.0517,496,800——
2020-06-17$2.84$3.946,081,800——
2020-06-16$2.84$3.9418,909,400——
2020-06-15$2.69$3.735,287,800——
2020-06-12$2.85$3.9511,669,500——
2020-06-11$2.61$3.6215,389,500——
2020-06-10$2.76$3.836,866,600——
2020-06-09$2.91$4.038,321,400——
2020-06-08$3.14$4.356,161,900——
2020-06-05$3.02$4.1910,697,700——
2020-06-04$2.86$3.967,536,300——
2020-06-03$2.93$4.0611,507,100——
2020-06-02$2.75$3.8115,214,800——
2020-06-01$2.46$3.416,423,600——
2020-05-29$2.40$3.337,030,600——
2020-05-28$2.41$3.347,609,400——
2020-05-27$2.42$3.3511,783,900——
2020-05-26$2.23$3.0914,616,200——
2020-05-22$2.12$2.942,993,900——
2020-05-21$2.16$2.996,246,100——
2020-05-20$2.11$2.9316,816,300——
2020-05-19$1.99$2.7614,539,400——
2020-05-18$2.04$2.8315,357,000——
2020-05-15$1.95$2.708,014,000——
2020-05-14$1.93$2.688,200,300——
2020-05-13$1.93$2.6814,025,800——
2020-05-12$2.11$2.936,449,600——
2020-05-11$2.18$3.024,290,000——
2020-05-08$2.21$3.065,285,600——
2020-05-07$2.13$2.954,393,500——
2020-05-06$2.08$2.885,919,500——
2020-05-05$2.20$3.058,743,400——
2020-05-04$2.15$2.987,089,400——
2020-05-01$2.05$2.844,508,700——
2020-04-30$2.12$2.949,865,500——
2020-04-29$2.23$3.0913,928,000——
2020-04-28$2.09$2.9019,402,000——
2020-04-27$1.93$2.6813,933,500——
2020-04-24$1.86$2.5810,738,400——
2020-04-23$1.92$2.6611,198,600——
2020-04-22$1.94$2.6915,966,700——
2020-04-21$1.97$2.739,584,400——
2020-04-20$2.10$2.917,540,600——
2020-04-17$2.17$3.0111,168,200——
2020-04-16$1.98$2.748,958,100——
2020-04-15$2.06$2.867,280,700——
2020-04-14$2.11$2.937,801,600——
2020-04-13$2.19$3.048,535,800——
2020-04-09$2.25$3.128,200,300——
2020-04-08$2.12$2.948,024,100——
2020-04-07$2.06$2.8613,858,900——
2020-04-06$1.95$2.709,832,900——
2020-04-03$1.74$2.4111,285,900——
2020-04-02$1.88$2.619,352,800——
2020-04-01$1.91$2.659,728,300——
2020-03-31$2.12$2.9421,694,700——
2020-03-30$1.83$2.548,831,100——
2020-03-27$1.85$2.5612,088,900——
2020-03-26$1.99$2.7613,591,000——
2020-03-25$1.73$2.4014,834,100——
2020-03-24$1.75$2.437,759,300——
2020-03-23$1.63$2.2610,032,300——
2020-03-20$1.73$2.4015,812,400——
2020-03-19$1.86$2.588,012,400——
2020-03-18$1.99$2.7613,339,300——
2020-03-17$2.17$3.0122,669,700——
2020-03-16$1.93$2.687,133,800——
2020-03-13$2.46$3.4111,567,800——
2020-03-12$2.35$3.2616,422,000——
2020-03-11$2.60$3.6014,930,100——
2020-03-10$2.71$3.7619,072,000——
2020-03-09$2.56$3.5510,052,300——
2020-03-06$2.92$4.0510,885,700——
2020-03-05$3.19$4.426,432,900——
2020-03-04$3.47$4.814,912,000——
2020-03-03$3.42$4.7418,669,300——
2020-03-02$3.38$4.6911,460,600——
2020-02-28$3.28$4.5513,112,100——
2020-02-27$3.23$4.4815,668,900——
2020-02-26$3.38$4.6921,933,000——
2020-02-25$3.64$5.059,531,000——
2020-02-24$3.74$5.1822,921,500——
2020-02-21$3.79$5.258,421,400——
2020-02-20$3.74$5.188,533,100——
2020-02-19$3.78$5.2415,685,800——
2020-02-18$3.78$5.249,238,500——
2020-02-14$3.90$5.415,730,800——
2020-02-13$3.95$5.4815,467,800——
2020-02-12$4.12$5.7122,521,200——
2020-02-11$4.35$6.0317,188,600——
2020-02-10$4.15$5.752,193,400——
2020-02-07$4.18$5.792,742,300——
2020-02-06$4.19$5.813,276,800——
2020-02-05$4.19$5.814,765,800——
2020-02-04$4.28$5.939,315,900——
2020-02-03$4.22$5.856,591,400——
2020-01-31$4.04$5.607,168,400——
2020-01-30$4.20$5.826,336,100——
2020-01-29$4.27$5.9215,948,900——
2020-01-28$4.35$6.038,751,300——
2020-01-27$4.15$5.759,134,300——
2020-01-24$4.22$5.859,452,000——
2020-01-23$4.24$5.889,381,800——
2020-01-22$4.24$5.8811,424,300——
2020-01-21$4.14$5.7412,076,000——
2020-01-17$4.21$5.8417,089,200——
2020-01-16$3.92$5.4316,059,000——
2020-01-15$3.70$5.136,059,700——
2020-01-14$3.82$5.302,609,400——
2020-01-13$3.83$5.315,593,400——
2020-01-10$3.83$5.315,956,000——
2020-01-09$3.80$5.275,904,700——
2020-01-08$3.84$5.323,804,800——
2020-01-07$3.76$5.215,000,600——
2020-01-06$3.84$5.323,012,600——
2020-01-03$3.80$5.272,861,600——
2020-01-02$3.84$5.322,661,900——