Skip to main content

LyondellBasell Industries (NY: LYB )

102.13 +2.45 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 69.35 70.46 68.73 69.61 2,998,655 +0.43(+0.63%)
Sep 29, 2022 68.82 69.30 67.72 69.18 2,947,724 -0.64(-0.91%)
Sep 28, 2022 68.06 70.12 67.91 69.81 2,830,676 +2.05(+3.03%)
Sep 27, 2022 67.77 68.31 66.91 67.76 3,364,502 +1.00(+1.50%)
Sep 26, 2022 67.00 68.25 66.22 66.76 3,202,280 -0.81(-1.20%)
Sep 23, 2022 68.18 68.57 66.08 67.58 2,979,455 -1.88(-2.70%)
Sep 22, 2022 70.53 70.95 69.43 69.45 2,917,144 -0.55(-0.78%)
Sep 21, 2022 72.03 72.32 69.97 70.00 3,099,777 -1.53(-2.15%)
Sep 20, 2022 71.04 71.88 70.75 71.53 3,118,228 -0.62(-0.86%)
Sep 19, 2022 70.10 72.39 69.95 72.15 2,721,445 +0.81(+1.14%)
Sep 16, 2022 71.76 72.00 70.19 71.34 6,168,400 -1.42(-1.96%)
Sep 15, 2022 72.63 73.71 72.20 72.76 3,287,068 -0.29(-0.39%)
Sep 14, 2022 74.81 74.95 72.32 73.05 4,132,612 -1.90(-2.54%)
Sep 13, 2022 76.17 77.39 74.60 74.95 2,759,592 -3.93(-4.98%)
Sep 12, 2022 79.02 79.94 78.56 78.88 1,724,328 +1.09(+1.40%)
Sep 09, 2022 77.74 78.05 77.07 77.79 1,553,496 +1.51(+1.98%)
Sep 08, 2022 74.71 76.36 74.36 76.29 1,712,379 +0.92(+1.23%)
Sep 07, 2022 73.97 75.58 73.36 75.36 2,663,826 +0.86(+1.15%)
Sep 06, 2022 75.81 76.03 74.07 74.50 3,483,306 -0.19(-0.26%)
Sep 02, 2022 76.24 76.72 74.30 74.70 3,939,934 -1.00(-1.32%)
Sep 01, 2022 75.98 76.21 74.66 75.69 2,524,898 -1.05(-1.37%)
Aug 31, 2022 77.07 77.82 76.23 76.75 2,790,252 -0.57(-0.74%)
Aug 30, 2022 79.09 79.29 76.85 77.32 2,455,704 -2.05(-2.59%)
Aug 29, 2022 78.60 80.14 78.04 79.38 1,977,558 -0.95(-1.19%)
Aug 26, 2022 83.17 83.29 80.17 80.33 1,511,436 -2.46(-2.97%)
Aug 25, 2022 81.24 82.81 81.15 82.79 1,478,689 +2.25(+2.80%)
Aug 24, 2022 81.86 82.08 80.31 80.53 1,999,750 -1.79(-2.17%)
Aug 23, 2022 80.70 82.73 80.64 82.32 2,058,745 +1.97(+2.45%)
Aug 22, 2022 80.00 80.64 79.31 80.35 2,112,046 -1.10(-1.36%)
Aug 19, 2022 82.69 82.96 81.23 81.45 1,816,265 -1.73(-2.08%)
Aug 18, 2022 82.59 83.55 82.16 83.19 1,836,486 +1.23(+1.50%)
Aug 17, 2022 82.40 82.70 81.60 81.96 1,447,767 -1.45(-1.74%)
Aug 16, 2022 82.81 83.75 82.52 83.41 1,824,360 +0.78(+0.95%)
Aug 15, 2022 82.68 82.78 81.42 82.62 2,342,807 -1.63(-1.94%)
Aug 12, 2022 83.30 84.28 82.96 84.26 1,452,288 +0.84(+1.01%)
Aug 11, 2022 82.19 84.43 82.18 83.42 1,757,772 +2.20(+2.71%)
Aug 10, 2022 81.13 82.02 80.67 81.22 1,346,418 +1.59(+1.99%)
Aug 09, 2022 78.63 79.64 78.37 79.63 1,469,672 +1.15(+1.47%)
Aug 08, 2022 78.81 79.57 78.40 78.48 1,994,370 +0.36(+0.46%)
Aug 05, 2022 77.59 78.80 77.48 78.12 1,861,503 +0.10(+0.13%)
Aug 04, 2022 78.01 78.79 77.34 78.02 2,715,611 -0.14(-0.18%)
Aug 03, 2022 79.03 79.09 77.89 78.16 2,494,182 +0.16(+0.21%)
Aug 02, 2022 78.85 79.52 77.35 78.00 2,811,054 -1.35(-1.70%)
Aug 01, 2022 80.30 80.76 77.79 79.35 3,120,492 -1.98(-2.43%)
Jul 29, 2022 82.13 82.34 79.11 81.33 3,188,056 +0.51(+0.63%)
Jul 28, 2022 81.56 81.56 79.94 80.82 3,547,860 +0.15(+0.18%)
Jul 27, 2022 79.71 81.09 79.24 80.67 4,416,279 +1.11(+1.40%)
Jul 26, 2022 79.55 80.33 79.25 79.56 2,647,904 -0.32(-0.40%)
Jul 25, 2022 79.50 80.23 78.91 79.88 2,454,800 +0.67(+0.84%)
Jul 22, 2022 79.74 80.35 78.67 79.21 2,259,009 -0.20(-0.25%)
Jul 21, 2022 79.83 80.62 78.01 79.41 3,025,013 -1.81(-2.22%)
Jul 20, 2022 80.77 81.50 80.38 81.22 2,056,469 -0.32(-0.39%)
Jul 19, 2022 79.78 82.60 79.62 81.54 1,833,204 +2.67(+3.39%)
Jul 18, 2022 79.07 80.37 78.48 78.86 2,075,963 +1.53(+1.98%)
Jul 15, 2022 77.91 78.67 76.21 77.33 1,495,248 +1.04(+1.36%)
Jul 14, 2022 75.54 76.39 74.96 76.29 1,796,372 -0.89(-1.16%)
Jul 13, 2022 77.21 77.99 76.50 77.18 2,449,921 -1.23(-1.57%)
Jul 12, 2022 78.48 80.31 78.19 78.42 1,979,141 -0.57(-0.72%)
Jul 11, 2022 78.71 80.25 78.50 78.98 2,014,431 -0.85(-1.06%)
Jul 08, 2022 81.62 81.77 79.65 79.83 1,735,796 -1.15(-1.42%)
Jul 07, 2022 80.01 82.04 80.01 80.98 2,473,944 +2.47(+3.15%)
Jul 06, 2022 77.15 78.70 75.97 78.51 3,120,635 +0.84(+1.08%)
Jul 05, 2022 77.86 78.50 75.82 77.67 2,677,094 -2.33(-2.91%)
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.