LyondellBasell Industries (NY: LYB )

89.92 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 89.52 90.55 88.21 89.92 2,646,548 -2.23(-2.42%)
Sep 17, 2021 93.00 93.53 91.59 92.15 4,606,244 -1.72(-1.83%)
Sep 16, 2021 94.38 94.80 93.25 93.87 1,813,687 -0.92(-0.97%)
Sep 15, 2021 94.22 94.86 93.40 94.79 2,852,989 +0.96(+1.02%)
Sep 14, 2021 95.79 95.79 93.52 93.83 2,879,709 -0.59(-0.62%)
Sep 13, 2021 94.11 94.79 93.13 94.42 1,978,704 +1.55(+1.67%)
Sep 10, 2021 92.37 93.57 91.88 92.87 2,783,168 +1.28(+1.40%)
Sep 09, 2021 91.54 93.57 91.23 91.59 3,911,795 -0.85(-0.92%)
Sep 08, 2021 96.13 96.13 92.10 92.44 3,440,101 -2.20(-2.32%)
Sep 07, 2021 95.05 95.89 94.13 94.64 2,450,803 -1.09(-1.14%)
Sep 03, 2021 97.35 97.84 95.43 95.73 2,905,812 -1.56(-1.60%)
Sep 02, 2021 97.95 98.60 97.04 97.29 2,491,224 -0.51(-0.52%)
Sep 01, 2021 100.65 101.05 97.69 97.80 2,812,152 -2.55(-2.54%)
Aug 31, 2021 101.39 101.71 100.16 100.35 2,555,498 -1.59(-1.56%)
Aug 30, 2021 102.90 102.99 101.32 101.94 1,934,166 -0.94(-0.91%)
Aug 27, 2021 100.73 103.50 100.71 102.88 1,158,094 +1.69(+1.67%)
Aug 26, 2021 103.00 103.34 100.96 101.19 1,723,181 -1.79(-1.74%)
Aug 25, 2021 102.05 103.13 100.85 102.98 1,963,342 +0.47(+0.46%)
Aug 24, 2021 100.83 103.39 100.83 102.51 1,628,377 +2.47(+2.47%)
Aug 23, 2021 99.36 100.81 98.86 100.04 1,131,184 +1.83(+1.86%)
Aug 20, 2021 97.00 98.60 96.83 98.21 1,301,706 +0.94(+0.97%)
Aug 19, 2021 98.55 99.05 96.48 97.27 1,764,899 -2.98(-2.97%)
Aug 18, 2021 101.03 102.29 99.90 100.25 1,149,679 -1.53(-1.50%)
Aug 17, 2021 102.17 102.44 99.97 101.78 1,123,002 -1.64(-1.59%)
Aug 16, 2021 104.35 104.35 101.27 103.42 1,676,612 -1.65(-1.57%)
Aug 13, 2021 104.85 105.29 103.66 105.07 985,594 +0.07(+0.07%)
Aug 12, 2021 106.18 106.34 103.44 105.00 1,306,734 -0.94(-0.89%)
Aug 11, 2021 103.98 106.14 103.22 105.94 1,456,736 +2.28(+2.20%)
Aug 10, 2021 99.86 104.24 99.82 103.66 1,754,419 +4.02(+4.03%)
Aug 09, 2021 99.14 99.90 98.44 99.64 1,675,200 +0.19(+0.19%)
Aug 06, 2021 98.36 100.00 98.36 99.45 1,064,734 +2.78(+2.88%)
Aug 05, 2021 97.68 98.53 96.51 96.67 1,191,571 -0.33(-0.34%)
Aug 04, 2021 99.16 100.50 96.95 97.00 1,284,480 -3.20(-3.19%)
Aug 03, 2021 99.20 100.24 96.41 100.20 1,232,996 +1.30(+1.31%)
Aug 02, 2021 99.98 103.31 98.84 98.90 1,772,726 -0.43(-0.43%)
Jul 30, 2021 97.95 101.77 96.53 99.33 2,249,753 -1.20(-1.19%)
Jul 29, 2021 100.52 101.22 99.66 100.53 1,323,110 +1.57(+1.59%)
Jul 28, 2021 98.64 99.67 97.23 98.96 1,222,832 -0.08(-0.08%)
Jul 27, 2021 98.07 100.04 97.21 99.04 1,189,617 +0.49(+0.50%)
Jul 26, 2021 96.86 98.67 96.49 98.55 1,276,981 +1.96(+2.03%)
Jul 23, 2021 97.33 97.82 95.44 96.59 1,106,892 +0.59(+0.61%)
Jul 22, 2021 97.51 97.51 94.03 96.00 1,698,439 -1.08(-1.11%)
Jul 21, 2021 96.18 97.92 96.18 97.08 1,928,523 +2.08(+2.19%)
Jul 20, 2021 92.84 95.94 92.59 95.00 2,740,584 +2.71(+2.94%)
Jul 19, 2021 93.32 94.00 91.63 92.29 3,615,707 -3.85(-4.00%)
Jul 16, 2021 100.46 101.06 95.83 96.14 2,617,414 -4.86(-4.81%)
Jul 15, 2021 100.44 101.93 100.22 101.00 1,488,461 -0.42(-0.41%)
Jul 14, 2021 102.40 104.15 101.19 101.42 925,802 -0.61(-0.60%)
Jul 13, 2021 103.06 103.25 101.25 102.03 1,043,245 -0.22(-0.22%)
Jul 12, 2021 100.78 103.11 99.71 102.25 2,466,485 -0.48(-0.47%)
Jul 09, 2021 101.12 103.13 100.30 102.73 2,209,181 +3.72(+3.76%)
Jul 08, 2021 98.32 100.29 97.30 99.01 1,562,791 -1.39(-1.38%)
Jul 07, 2021 99.44 100.90 98.17 100.40 2,282,122 +0.31(+0.31%)
Jul 06, 2021 103.00 103.55 99.11 100.09 2,356,868 -3.52(-3.40%)
Jul 02, 2021 103.10 103.81 101.80 103.61 1,693,555 +0.16(+0.15%)
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.