Skip to main content

LyondellBasell Industries (NY: LYB )

95.86 +1.92 (+2.05%)
Streaming Delayed Price Updated: 12:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 72.21 72.62 71.27 72.38 3,456,987 -0.19(-0.26%)
Sep 27, 2018 73.31 73.71 72.45 72.57 2,691,812 -1.07(-1.45%)
Sep 26, 2018 73.75 74.46 73.44 73.64 3,364,126 -0.36(-0.49%)
Sep 25, 2018 73.61 74.20 73.28 74.00 2,943,517 +0.32(+0.43%)
Sep 24, 2018 74.41 74.48 72.96 73.68 2,482,526 -0.61(-0.82%)
Sep 21, 2018 74.14 74.59 73.96 74.29 6,703,950 +0.51(+0.69%)
Sep 20, 2018 73.46 74.40 73.26 73.78 4,986,228 +1.26(+1.73%)
Sep 19, 2018 70.38 72.68 69.98 72.52 6,115,144 +0.43(+0.60%)
Sep 18, 2018 72.83 73.15 71.13 72.09 5,487,158 -0.96(-1.31%)
Sep 17, 2018 73.48 74.16 72.79 73.05 5,069,252 -1.31(-1.76%)
Sep 14, 2018 74.16 74.89 73.33 74.36 4,788,940 +0.25(+0.33%)
Sep 13, 2018 75.58 75.90 74.09 74.11 3,751,620 -0.80(-1.07%)
Sep 12, 2018 75.12 75.85 74.87 74.91 4,556,398 -0.32(-0.42%)
Sep 11, 2018 74.92 75.67 74.07 75.23 3,736,877 -0.24(-0.32%)
Sep 10, 2018 77.38 78.16 75.31 75.47 4,578,239 -1.24(-1.61%)
Sep 07, 2018 78.15 78.18 75.95 76.70 3,836,250 -2.55(-3.22%)
Sep 06, 2018 79.08 79.96 78.63 79.25 3,026,327 +0.40(+0.51%)
Sep 05, 2018 78.02 78.91 77.70 78.85 3,756,955 +0.47(+0.59%)
Sep 04, 2018 79.05 79.26 78.05 78.38 2,847,855 -0.54(-0.69%)
Aug 31, 2018 78.93 78.93 78.93 0 -0.61(-0.77%)
Aug 30, 2018 80.14 80.15 78.76 79.54 2,834,302 -0.93(-1.16%)
Aug 29, 2018 80.62 80.73 79.73 80.47 1,865,718 +0.01(+0.01%)
Aug 28, 2018 81.22 81.56 79.82 80.46 2,679,333 -0.69(-0.85%)
Aug 27, 2018 80.69 81.62 80.26 81.15 2,420,248 +0.58(+0.72%)
Aug 24, 2018 80.35 80.76 79.61 80.57 1,559,773 +0.76(+0.96%)
Aug 23, 2018 80.41 80.41 79.29 79.80 1,617,593 -0.52(-0.64%)
Aug 22, 2018 81.00 81.28 80.11 80.32 1,645,706 -0.12(-0.15%)
Aug 21, 2018 79.93 81.14 79.93 80.44 2,123,345 +0.66(+0.83%)
Aug 20, 2018 79.68 80.45 79.39 79.78 2,007,603 +0.62(+0.79%)
Aug 17, 2018 78.30 79.34 78.11 79.15 2,527,558 +0.80(+1.03%)
Aug 16, 2018 78.07 78.84 78.04 78.35 2,346,634 +0.83(+1.07%)
Aug 15, 2018 78.17 78.31 76.14 77.51 3,528,811 -1.70(-2.15%)
Aug 14, 2018 78.66 79.68 78.50 79.22 1,885,792 +1.13(+1.44%)
Aug 13, 2018 79.21 80.02 78.06 78.09 2,853,716 -0.69(-0.88%)
Aug 10, 2018 78.77 79.09 78.32 78.78 2,524,129 -0.57(-0.71%)
Aug 09, 2018 79.31 80.10 79.24 79.35 1,599,356 +0.22(+0.27%)
Aug 08, 2018 79.08 79.38 78.29 79.13 2,099,098 -0.23(-0.29%)
Aug 07, 2018 79.59 80.05 78.95 79.36 1,685,205 +0.27(+0.35%)
Aug 06, 2018 78.44 79.52 78.03 79.09 2,448,178 +0.60(+0.77%)
Aug 03, 2018 77.41 78.94 76.04 78.49 4,073,900 +2.58(+3.39%)
Aug 02, 2018 76.11 76.31 75.28 75.91 2,677,730 -1.15(-1.49%)
Aug 01, 2018 77.52 78.03 77.00 77.06 2,159,057 -0.48(-0.61%)
Jul 31, 2018 76.71 77.66 76.41 77.54 2,675,424 +1.18(+1.54%)
Jul 30, 2018 76.64 77.16 76.29 76.36 1,832,576 -0.27(-0.35%)
Jul 27, 2018 77.82 77.86 76.27 76.63 1,574,490 -1.02(-1.32%)
Jul 26, 2018 76.55 77.82 76.55 77.65 2,346,174 +1.07(+1.40%)
Jul 25, 2018 75.76 76.71 75.28 76.58 2,073,592 +0.73(+0.97%)
Jul 24, 2018 75.28 76.56 75.28 75.84 3,504,857 +0.55(+0.73%)
Jul 23, 2018 75.87 75.94 74.92 75.29 2,087,125 -0.24(-0.32%)
Jul 20, 2018 75.68 76.01 75.25 75.53 1,889,413 -0.44(-0.58%)
Jul 19, 2018 75.94 76.30 75.48 75.98 1,969,998 -0.03(-0.05%)
Jul 18, 2018 75.50 76.45 75.35 76.01 2,163,531 +0.35(+0.46%)
Jul 17, 2018 74.39 75.86 74.39 75.66 2,443,021 +1.32(+1.78%)
Jul 16, 2018 74.78 75.35 74.06 74.34 3,189,412 -0.81(-1.08%)
Jul 13, 2018 74.79 75.50 74.47 75.15 2,421,293 +0.46(+0.62%)
Jul 12, 2018 75.23 75.32 73.95 74.69 2,993,017 +0.03(+0.04%)
Jul 11, 2018 76.28 76.28 73.77 74.66 4,715,682 -2.46(-3.19%)
Jul 10, 2018 77.63 78.27 76.56 77.12 2,831,424 -0.24(-0.31%)
Jul 09, 2018 76.47 77.53 76.00 77.35 3,493,496 +1.37(+1.81%)
Jul 06, 2018 75.19 76.28 74.68 75.98 2,811,547 +0.52(+0.69%)
Jul 05, 2018 75.03 75.70 74.85 75.46 1,962,678 +0.75(+1.00%)
Jul 03, 2018 74.72 74.72 74.72 0 -0.55(-0.73%)
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.