Skip to main content

LyondellBasell Industries (NY: LYB )

96.09 +2.15 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 55.75 56.78 55.19 55.32 3,170,896 +0.16(+0.30%)
Sep 29, 2020 55.73 56.16 54.96 55.16 1,589,592 -0.73(-1.31%)
Sep 28, 2020 55.87 57.10 55.70 55.89 2,589,861 +1.25(+2.28%)
Sep 25, 2020 54.36 55.40 53.90 54.64 2,675,063 -0.47(-0.85%)
Sep 24, 2020 55.05 55.50 53.51 55.11 3,935,689 +0.18(+0.33%)
Sep 23, 2020 57.29 57.76 54.90 54.93 3,398,744 -2.76(-4.79%)
Sep 22, 2020 58.15 58.55 57.27 57.69 3,161,744 +0.01(+0.01%)
Sep 21, 2020 59.77 60.33 56.53 57.69 4,727,961 -4.32(-6.96%)
Sep 18, 2020 62.48 62.83 61.64 62.00 4,880,859 -0.71(-1.13%)
Sep 17, 2020 59.73 63.39 59.36 62.71 4,952,469 +2.32(+3.85%)
Sep 16, 2020 58.89 61.48 58.22 60.39 3,576,826 +0.31(+0.51%)
Sep 15, 2020 60.31 60.74 59.20 60.08 2,259,990 +0.05(+0.08%)
Sep 14, 2020 58.59 60.42 58.31 60.03 2,400,130 +1.71(+2.93%)
Sep 11, 2020 57.53 58.85 56.50 58.32 2,235,866 +2.64(+4.75%)
Sep 10, 2020 57.14 57.29 55.64 55.68 2,472,320 -1.37(-2.41%)
Sep 09, 2020 55.46 57.32 55.46 57.05 2,830,657 +2.05(+3.72%)
Sep 08, 2020 55.72 56.47 54.53 55.00 4,307,546 -1.55(-2.75%)
Sep 04, 2020 56.05 57.13 55.37 56.56 2,662,704 +1.27(+2.30%)
Sep 03, 2020 55.98 56.95 54.15 55.28 4,038,483 -0.82(-1.47%)
Sep 02, 2020 54.52 56.19 53.61 56.11 3,679,263 +2.38(+4.43%)
Sep 01, 2020 50.69 53.87 50.39 53.73 4,418,980 +2.34(+4.55%)
Aug 31, 2020 53.56 53.63 51.36 51.39 2,439,739 -2.10(-3.92%)
Aug 28, 2020 53.35 53.69 52.36 53.49 2,281,735 +0.22(+0.41%)
Aug 27, 2020 53.59 53.89 51.87 53.27 2,347,668 -0.30(-0.56%)
Aug 26, 2020 53.10 53.86 52.56 53.57 1,763,710 +0.43(+0.81%)
Aug 25, 2020 54.23 54.84 52.71 53.14 1,950,204 -0.65(-1.21%)
Aug 24, 2020 51.57 53.82 51.20 53.78 2,135,939 +3.03(+5.97%)
Aug 21, 2020 50.71 51.28 50.41 50.76 1,438,378 -0.22(-0.42%)
Aug 20, 2020 51.52 51.81 50.90 50.97 1,466,798 -1.30(-2.48%)
Aug 19, 2020 52.61 53.22 51.98 52.27 2,030,936 -0.63(-1.18%)
Aug 18, 2020 52.81 53.62 52.76 52.90 1,457,169 -0.07(-0.13%)
Aug 17, 2020 53.86 54.47 52.39 52.97 2,243,459 -0.37(-0.70%)
Aug 14, 2020 52.86 53.85 52.68 53.34 1,118,925 +0.02(+0.03%)
Aug 13, 2020 53.48 54.08 53.24 53.32 1,351,927 -0.70(-1.29%)
Aug 12, 2020 55.67 55.88 53.56 54.02 1,739,995 -0.90(-1.63%)
Aug 11, 2020 55.47 56.81 54.70 54.91 3,377,102 +0.66(+1.23%)
Aug 10, 2020 51.82 54.37 51.79 54.25 2,954,905 +2.71(+5.25%)
Aug 07, 2020 49.99 51.57 49.96 51.54 1,730,660 +0.97(+1.91%)
Aug 06, 2020 50.65 51.06 49.94 50.58 2,384,641 -0.30(-0.59%)
Aug 05, 2020 50.94 52.02 50.61 50.88 2,563,538 +0.79(+1.57%)
Aug 04, 2020 48.32 50.35 47.62 50.09 3,206,301 +2.07(+4.31%)
Aug 03, 2020 48.73 49.32 48.00 48.02 3,113,259 -0.30(-0.62%)
Jul 31, 2020 49.60 49.98 47.55 48.32 3,812,472 -2.14(-4.24%)
Jul 30, 2020 51.40 51.57 50.09 50.46 3,085,224 -2.08(-3.96%)
Jul 29, 2020 52.45 52.83 52.05 52.54 2,255,644 +0.31(+0.59%)
Jul 28, 2020 53.47 53.98 52.15 52.23 2,263,763 -1.69(-3.14%)
Jul 27, 2020 53.14 54.09 52.43 53.92 1,305,317 +0.98(+1.85%)
Jul 24, 2020 53.37 53.74 52.51 52.94 1,719,274 -0.30(-0.57%)
Jul 23, 2020 52.70 53.57 51.73 53.24 2,147,866 +0.40(+0.76%)
Jul 22, 2020 52.53 53.33 52.05 52.84 3,661,942 +0.23(+0.44%)
Jul 21, 2020 52.18 53.55 52.18 52.61 1,785,777 +0.98(+1.90%)
Jul 20, 2020 52.61 53.27 51.50 51.63 1,522,636 -1.31(-2.48%)
Jul 17, 2020 53.38 53.87 52.62 52.94 1,517,433 -0.28(-0.52%)
Jul 16, 2020 52.99 54.05 52.34 53.22 1,335,831 -0.02(-0.03%)
Jul 15, 2020 53.37 53.62 51.89 53.24 2,000,663 +1.48(+2.87%)
Jul 14, 2020 50.50 51.80 50.24 51.75 2,023,301 +1.25(+2.48%)
Jul 13, 2020 50.83 51.36 50.04 50.50 3,294,823 +0.23(+0.46%)
Jul 10, 2020 48.99 50.70 48.88 50.27 2,219,478 +1.49(+3.06%)
Jul 09, 2020 51.10 51.34 48.65 48.78 2,577,040 -2.12(-4.16%)
Jul 08, 2020 52.23 52.23 50.01 50.89 2,419,842 -1.27(-2.43%)
Jul 07, 2020 51.86 52.60 51.74 52.16 2,241,095 -0.59(-1.11%)
Jul 06, 2020 53.30 53.71 51.78 52.75 2,515,966 +1.00(+1.93%)
Jul 02, 2020 51.88 53.15 51.10 51.75 2,949,083 +1.04(+2.06%)
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.