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 (%)
Sep 28, 2018 72.17 72.58 71.23 72.35 3,458,591 -0.19(-0.26%)
Sep 27, 2018 73.28 73.68 72.41 72.54 2,693,060 -1.07(-1.45%)
Sep 26, 2018 73.72 74.42 73.40 73.61 3,365,686 -0.36(-0.49%)
Sep 25, 2018 73.58 74.16 73.24 73.97 2,944,883 +0.32(+0.43%)
Sep 24, 2018 74.38 74.45 72.93 73.65 2,483,678 -0.61(-0.82%)
Sep 21, 2018 74.11 74.56 73.93 74.25 6,707,059 +0.51(+0.69%)
Sep 20, 2018 73.43 74.36 73.22 73.75 4,988,541 +1.26(+1.73%)
Sep 19, 2018 70.35 72.65 69.95 72.49 6,117,981 +0.43(+0.60%)
Sep 18, 2018 72.80 73.12 71.09 72.06 5,489,703 -0.96(-1.31%)
Sep 17, 2018 73.44 74.13 72.76 73.02 5,071,604 -1.31(-1.76%)
Sep 14, 2018 74.13 74.85 73.30 74.33 4,791,162 +0.25(+0.33%)
Sep 13, 2018 75.55 75.86 74.06 74.08 3,753,360 -0.80(-1.07%)
Sep 12, 2018 75.09 75.81 74.84 74.88 4,558,512 -0.32(-0.42%)
Sep 11, 2018 74.89 75.64 74.04 75.19 3,738,611 -0.24(-0.32%)
Sep 10, 2018 77.35 78.12 75.27 75.43 4,580,363 -1.24(-1.61%)
Sep 07, 2018 78.12 78.14 75.91 76.67 3,838,030 -2.55(-3.22%)
Sep 06, 2018 79.05 79.92 78.60 79.22 3,027,730 +0.40(+0.51%)
Sep 05, 2018 77.99 78.87 77.66 78.81 3,758,698 +0.47(+0.59%)
Sep 04, 2018 79.01 79.22 78.02 78.35 2,849,176 -0.54(-0.69%)
Aug 31, 2018 78.89 78.89 78.89 0 -0.61(-0.77%)
Aug 30, 2018 80.10 80.11 78.72 79.50 2,835,617 -0.93(-1.16%)
Aug 29, 2018 80.58 80.70 79.70 80.43 1,866,583 +0.01(+0.01%)
Aug 28, 2018 81.19 81.52 79.78 80.42 2,680,576 -0.69(-0.85%)
Aug 27, 2018 80.65 81.59 80.22 81.11 2,421,370 +0.58(+0.72%)
Aug 24, 2018 80.31 80.72 79.57 80.53 1,560,496 +0.76(+0.96%)
Aug 23, 2018 80.37 80.37 79.26 79.77 1,618,343 -0.52(-0.64%)
Aug 22, 2018 80.96 81.24 80.08 80.28 1,646,470 -0.12(-0.15%)
Aug 21, 2018 79.89 81.10 79.89 80.40 2,124,330 +0.66(+0.83%)
Aug 20, 2018 79.64 80.41 79.35 79.74 2,008,535 +0.62(+0.79%)
Aug 17, 2018 78.26 79.30 78.07 79.12 2,528,731 +0.80(+1.03%)
Aug 16, 2018 78.03 78.81 78.00 78.31 2,347,723 +0.83(+1.07%)
Aug 15, 2018 78.13 78.27 76.11 77.48 3,530,448 -1.70(-2.15%)
Aug 14, 2018 78.63 79.64 78.47 79.18 1,886,667 +1.13(+1.44%)
Aug 13, 2018 79.17 79.98 78.02 78.05 2,855,040 -0.69(-0.88%)
Aug 10, 2018 78.73 79.05 78.28 78.75 2,525,300 -0.57(-0.71%)
Aug 09, 2018 79.28 80.06 79.20 79.31 1,600,098 +0.22(+0.27%)
Aug 08, 2018 79.05 79.35 78.26 79.09 2,100,072 -0.23(-0.29%)
Aug 07, 2018 79.56 80.01 78.91 79.33 1,685,987 +0.27(+0.35%)
Aug 06, 2018 78.40 79.48 78.00 79.05 2,449,314 +0.60(+0.77%)
Aug 03, 2018 77.37 78.90 76.00 78.45 4,075,790 +2.57(+3.39%)
Aug 02, 2018 76.07 76.28 75.25 75.88 2,678,972 -1.15(-1.49%)
Aug 01, 2018 77.49 78.00 76.97 77.02 2,160,058 -0.48(-0.61%)
Jul 31, 2018 76.67 77.63 76.37 77.50 2,676,665 +1.18(+1.54%)
Jul 30, 2018 76.60 77.12 76.25 76.32 1,833,426 -0.27(-0.35%)
Jul 27, 2018 77.78 77.82 76.23 76.59 1,575,221 -1.02(-1.32%)
Jul 26, 2018 76.51 77.79 76.51 77.61 2,347,262 +1.07(+1.40%)
Jul 25, 2018 75.72 76.67 75.25 76.54 2,074,554 +0.73(+0.97%)
Jul 24, 2018 75.25 76.53 75.25 75.81 3,506,483 +0.55(+0.73%)
Jul 23, 2018 75.84 75.91 74.89 75.25 2,088,093 -0.24(-0.32%)
Jul 20, 2018 75.65 75.97 75.22 75.50 1,890,289 -0.44(-0.58%)
Jul 19, 2018 75.91 76.27 75.45 75.94 1,970,912 -0.03(-0.05%)
Jul 18, 2018 75.46 76.42 75.31 75.97 2,164,534 +0.35(+0.46%)
Jul 17, 2018 74.35 75.82 74.35 75.63 2,444,154 +1.32(+1.78%)
Jul 16, 2018 74.74 75.31 74.02 74.30 3,190,891 -0.81(-1.08%)
Jul 13, 2018 74.75 75.46 74.44 75.11 2,422,417 +0.46(+0.62%)
Jul 12, 2018 75.20 75.29 73.91 74.65 2,994,405 +0.03(+0.04%)
Jul 11, 2018 76.25 76.25 73.74 74.62 4,717,870 -2.46(-3.19%)
Jul 10, 2018 77.59 78.23 76.53 77.08 2,832,738 -0.24(-0.31%)
Jul 09, 2018 76.44 77.49 75.96 77.32 3,495,117 +1.37(+1.81%)
Jul 06, 2018 75.16 76.24 74.65 75.95 2,812,851 +0.52(+0.69%)
Jul 05, 2018 75.00 75.67 74.81 75.43 1,963,588 +0.75(+1.00%)
Jul 03, 2018 74.68 74.68 74.68 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.