Skip to main content

LyondellBasell Industries (NY: LYB )

93.94 -1.05 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 76.18 76.95 75.96 76.45 1,094,412 +0.04(+0.05%)
Dec 30, 2021 77.05 77.57 76.20 76.41 1,094,097 -0.41(-0.53%)
Dec 29, 2021 76.66 77.27 76.52 76.81 1,068,397 -0.04(-0.05%)
Dec 28, 2021 76.26 77.25 76.05 76.85 1,262,824 +0.87(+1.15%)
Dec 27, 2021 75.35 76.11 74.78 75.98 1,323,005 +0.93(+1.24%)
Dec 23, 2021 73.36 75.68 73.16 75.05 2,555,581 +2.10(+2.87%)
Dec 22, 2021 73.02 73.41 72.35 72.96 1,787,500 -0.25(-0.34%)
Dec 21, 2021 72.87 74.39 72.87 73.21 3,777,582 +1.18(+1.63%)
Dec 20, 2021 71.65 72.29 70.49 72.03 3,446,098 -0.71(-0.98%)
Dec 17, 2021 73.66 73.81 72.03 72.74 5,361,920 -1.12(-1.52%)
Dec 16, 2021 72.63 74.82 72.63 73.86 3,545,242 +1.72(+2.38%)
Dec 15, 2021 73.68 73.90 70.58 72.14 4,624,803 -1.76(-2.38%)
Dec 14, 2021 72.71 74.11 72.71 73.90 3,272,800 +1.25(+1.72%)
Dec 13, 2021 74.23 74.94 72.45 72.65 4,279,326 -1.87(-2.51%)
Dec 10, 2021 75.73 75.94 74.27 74.52 2,457,882 -0.03(-0.04%)
Dec 09, 2021 74.13 75.24 74.13 74.56 2,372,375 -0.46(-0.61%)
Dec 08, 2021 75.24 76.12 74.80 75.01 2,686,609 +0.32(+0.43%)
Dec 07, 2021 74.31 76.02 74.27 74.69 2,540,081 +0.99(+1.34%)
Dec 06, 2021 73.60 74.36 72.91 73.70 3,360,972 +1.28(+1.77%)
Dec 03, 2021 71.42 73.07 71.35 72.42 3,952,885 +1.48(+2.09%)
Dec 02, 2021 70.23 71.27 69.77 70.93 5,525,524 +0.85(+1.22%)
Dec 01, 2021 73.79 73.99 70.06 70.08 3,829,761 -2.14(-2.96%)
Nov 30, 2021 72.69 73.05 71.52 72.22 5,978,414 -1.69(-2.29%)
Nov 29, 2021 75.05 75.63 73.40 73.91 3,774,656 -0.22(-0.30%)
Nov 26, 2021 72.29 74.33 71.39 74.13 2,979,319 -0.82(-1.09%)
Nov 24, 2021 76.06 76.49 74.83 74.95 2,397,776 -1.54(-2.01%)
Nov 23, 2021 76.67 77.03 76.08 76.49 2,300,874 +0.53(+0.70%)
Nov 22, 2021 73.62 76.39 73.62 75.96 3,785,122 +2.78(+3.79%)
Nov 19, 2021 74.33 75.21 72.33 73.19 4,310,712 -1.52(-2.04%)
Nov 18, 2021 75.44 75.00 74.67 74.71 2,906,211 -0.60(-0.79%)
Nov 17, 2021 75.91 76.47 75.07 75.31 2,076,623 -0.83(-1.09%)
Nov 16, 2021 77.95 77.95 76.13 76.13 1,772,533 -1.82(-2.33%)
Nov 15, 2021 78.13 78.56 77.49 77.95 1,818,189 -0.14(-0.18%)
Nov 12, 2021 77.86 78.78 77.48 78.09 1,883,881 +0.57(+0.74%)
Nov 11, 2021 76.33 78.16 76.13 77.52 2,855,043 +1.52(+2.00%)
Nov 10, 2021 76.13 75.99 2,162,303 +0.02(+0.02%)
Nov 09, 2021 76.13 76.73 75.70 75.98 2,349,085 -0.38(-0.49%)
Nov 08, 2021 76.67 77.89 76.22 76.35 1,682,001 +0.25(+0.32%)
Nov 05, 2021 75.39 76.95 75.23 76.11 2,982,228 +1.55(+2.08%)
Nov 04, 2021 76.99 77.11 73.29 74.56 3,472,253 -2.04(-2.66%)
Nov 03, 2021 75.97 77.50 75.90 76.60 3,707,125 -0.65(-0.85%)
Nov 02, 2021 76.02 77.48 76.02 77.26 2,460,909 +0.07(+0.10%)
Nov 01, 2021 75.98 77.52 76.94 77.18 2,194,955 +1.20(+1.57%)
Oct 29, 2021 76.08 78.13 74.99 75.99 5,292,510 -2.88(-3.65%)
Oct 28, 2021 77.59 79.09 77.59 78.87 2,070,005 +1.55(+2.00%)
Oct 27, 2021 79.70 79.43 77.29 77.32 2,679,456 -2.61(-3.27%)
Oct 26, 2021 80.28 79.93 2,216,526 +0.02(+0.03%)
Oct 25, 2021 80.46 80.97 79.75 79.91 1,544,335 +0.18(+0.23%)
Oct 22, 2021 79.60 80.51 79.28 79.73 1,691,405 +0.68(+0.86%)
Oct 21, 2021 80.94 81.27 78.20 79.05 2,519,786 -2.37(-2.92%)
Oct 20, 2021 80.87 81.93 80.35 81.42 1,646,209 +0.70(+0.86%)
Oct 19, 2021 81.12 81.12 80.29 80.73 1,438,320 +0.16(+0.19%)
Oct 18, 2021 79.87 81.12 79.58 80.57 1,343,112 -0.56(-0.69%)
Oct 15, 2021 81.33 82.09 80.69 81.13 1,772,016 +0.63(+0.78%)
Oct 14, 2021 79.61 80.86 79.02 80.50 1,896,185 +1.68(+2.13%)
Oct 13, 2021 79.76 79.76 77.41 78.82 1,639,469 -0.47(-0.60%)
Oct 12, 2021 79.82 80.13 78.91 79.29 1,616,961 -0.45(-0.56%)
Oct 11, 2021 81.17 81.61 79.50 79.74 1,635,584 -0.44(-0.55%)
Oct 08, 2021 80.27 81.02 79.51 80.19 1,723,118 -0.01(-0.01%)
Oct 07, 2021 79.63 81.50 79.41 80.19 2,481,460 +1.79(+2.29%)
Oct 06, 2021 77.72 78.56 76.68 78.40 2,744,077 -0.79(-0.99%)
Oct 05, 2021 78.18 79.88 77.65 79.19 2,217,420 +1.69(+2.18%)
Oct 04, 2021 79.02 79.50 77.02 77.50 2,274,016 -0.95(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.