Skip to main content

LyondellBasell Industries (NY: LYB )

102.28 -0.67 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 54.39 54.80 54.02 54.27 5,609,869 +0.13(+0.24%)
Sep 29, 2016 53.81 55.01 53.73 54.14 6,250,268 +0.32(+0.59%)
Sep 28, 2016 52.64 53.88 51.94 53.83 6,037,114 +1.49(+2.85%)
Sep 27, 2016 51.24 52.39 50.98 52.33 5,614,362 +0.87(+1.69%)
Sep 26, 2016 52.04 52.04 51.36 51.47 3,527,212 -0.61(-1.16%)
Sep 23, 2016 52.38 52.73 52.07 52.07 3,169,217 -0.53(-1.01%)
Sep 22, 2016 52.92 53.38 52.49 52.60 2,784,969 +0.03(+0.05%)
Sep 21, 2016 52.55 53.02 52.16 52.58 4,801,808 +0.40(+0.77%)
Sep 20, 2016 52.96 53.15 52.13 52.17 4,214,459 -0.61(-1.15%)
Sep 19, 2016 52.40 53.01 52.32 52.78 4,283,692 +0.89(+1.71%)
Sep 16, 2016 51.08 52.02 50.84 51.89 7,718,702 +0.40(+0.78%)
Sep 15, 2016 50.77 51.58 50.69 51.49 6,824,888 +0.71(+1.40%)
Sep 14, 2016 50.15 50.96 49.85 50.77 11,726,987 +0.67(+1.33%)
Sep 13, 2016 51.02 51.33 49.80 50.11 5,493,023 -1.53(-2.97%)
Sep 12, 2016 50.96 51.98 50.83 51.64 4,533,455 +0.38(+0.74%)
Sep 09, 2016 52.63 53.14 51.25 51.26 5,653,460 -1.57(-2.98%)
Sep 08, 2016 53.55 53.67 52.67 52.84 5,087,569 -0.65(-1.22%)
Sep 07, 2016 53.30 54.02 53.25 53.49 4,365,210 +0.02(+0.04%)
Sep 06, 2016 53.60 53.81 52.75 53.47 3,716,915 -0.17(-0.31%)
Sep 02, 2016 53.31 53.64 53.64 53.64 2,490,576 +0.83(+1.58%)
Sep 01, 2016 53.07 53.34 52.63 52.81 3,590,441 -0.28(-0.52%)
Aug 31, 2016 53.51 54.05 52.70 53.08 4,217,866 -0.71(-1.31%)
Aug 30, 2016 53.61 54.13 52.83 53.79 3,060,869 +0.18(+0.34%)
Aug 29, 2016 53.21 53.66 53.21 53.61 2,640,202 +0.34(+0.63%)
Aug 26, 2016 53.40 54.05 52.99 53.27 4,223,462 +0.15(+0.29%)
Aug 25, 2016 52.55 53.63 52.46 53.12 3,480,536 +0.57(+1.09%)
Aug 24, 2016 52.96 53.40 52.44 52.54 3,180,108 -0.59(-1.11%)
Aug 23, 2016 53.28 53.81 52.68 53.14 3,696,860 +0.36(+0.69%)
Aug 22, 2016 53.34 53.49 52.73 52.77 3,994,266 -0.97(-1.80%)
Aug 19, 2016 52.33 54.05 52.33 53.74 6,232,086 +1.18(+2.25%)
Aug 18, 2016 52.10 52.66 51.65 52.56 4,619,603 +0.62(+1.19%)
Aug 17, 2016 51.50 52.12 51.34 51.94 4,623,556 +0.26(+0.51%)
Aug 16, 2016 52.30 52.56 51.64 51.68 5,169,041 -0.46(-0.89%)
Aug 15, 2016 50.79 52.40 50.79 52.14 4,850,840 +1.45(+2.87%)
Aug 12, 2016 50.81 51.47 50.46 50.69 3,826,231 -0.30(-0.59%)
Aug 11, 2016 49.72 51.17 49.52 50.99 5,191,640 +1.48(+3.00%)
Aug 10, 2016 49.84 50.20 49.46 49.51 3,437,219 -0.10(-0.20%)
Aug 09, 2016 50.33 50.40 49.50 49.60 3,808,282 -0.58(-1.15%)
Aug 08, 2016 49.75 50.32 49.63 50.18 4,637,440 +0.61(+1.23%)
Aug 05, 2016 49.66 50.14 49.47 49.57 4,491,983 +0.11(+0.22%)
Aug 04, 2016 48.88 49.84 48.85 49.47 4,731,174 +0.52(+1.06%)
Aug 03, 2016 47.95 49.15 47.61 48.95 4,355,941 +1.06(+2.21%)
Aug 02, 2016 49.59 49.83 47.74 47.89 8,276,446 -1.94(-3.90%)
Aug 01, 2016 50.08 50.19 49.41 49.83 5,808,462 -0.25(-0.49%)
Jul 29, 2016 50.74 50.74 49.09 50.08 10,791,004 -2.50(-4.76%)
Jul 28, 2016 51.83 52.84 51.62 52.58 4,201,486 +0.59(+1.13%)
Jul 27, 2016 52.55 52.67 51.76 51.99 3,512,302 -0.47(-0.90%)
Jul 26, 2016 52.41 52.74 52.11 52.47 2,532,216 -0.01(-0.03%)
Jul 25, 2016 51.89 52.49 51.71 52.48 3,394,662 +0.47(+0.91%)
Jul 22, 2016 52.63 52.82 51.99 52.01 4,715,013 -0.62(-1.18%)
Jul 21, 2016 52.66 53.39 52.55 52.63 3,338,399 -0.26(-0.49%)
Jul 20, 2016 52.27 53.14 52.04 52.89 3,186,768 +0.49(+0.94%)
Jul 19, 2016 52.03 52.67 51.79 52.39 3,597,626 +0.16(+0.31%)
Jul 18, 2016 51.60 52.34 51.47 52.23 2,842,235 +0.39(+0.76%)
Jul 15, 2016 51.88 52.13 51.53 51.84 3,461,800 +0.20(+0.39%)
Jul 14, 2016 51.90 52.17 51.42 51.64 4,300,467 +0.57(+1.11%)
Jul 13, 2016 51.58 51.80 50.67 51.08 4,534,536 -0.47(-0.90%)
Jul 12, 2016 50.98 51.96 50.96 51.54 5,285,511 +1.00(+1.97%)
Jul 11, 2016 51.34 51.75 50.45 50.54 5,489,942 -0.52(-1.02%)
Jul 08, 2016 50.21 51.41 49.59 51.06 4,400,492 +1.48(+2.98%)
Jul 07, 2016 49.00 50.04 48.88 49.59 5,230,369 +0.94(+1.93%)
Jul 06, 2016 48.38 48.67 47.56 48.65 6,849,746 +0.17(+0.36%)
Jul 05, 2016 49.16 49.23 48.23 48.47 5,346,821 -1.22(-2.46%)
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.