Skip to main content

LyondellBasell Industries (NY: LYB )

93.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 91.74 91.87 90.20 90.33 1,995,887 -0.75(-0.83%)
May 27, 2021 90.16 91.15 89.52 91.09 6,260,115 +2.10(+2.36%)
May 26, 2021 88.14 89.48 87.57 88.99 1,412,146 +0.84(+0.96%)
May 25, 2021 89.68 90.35 88.13 88.14 1,421,496 -1.37(-1.53%)
May 24, 2021 89.46 90.12 88.42 89.52 1,174,602 +0.88(+1.00%)
May 21, 2021 88.49 89.60 88.12 88.63 1,428,213 +0.56(+0.64%)
May 20, 2021 88.56 89.27 87.02 88.07 1,641,400 -0.46(-0.52%)
May 19, 2021 89.14 89.44 87.29 88.53 1,914,034 -2.35(-2.59%)
May 18, 2021 92.53 92.70 90.80 90.88 1,876,376 -1.75(-1.89%)
May 17, 2021 91.42 92.86 90.77 92.63 1,893,775 +1.13(+1.24%)
May 14, 2021 89.22 91.62 89.17 91.50 1,592,369 +2.83(+3.19%)
May 13, 2021 88.14 89.49 87.31 88.67 1,322,591 +0.38(+0.44%)
May 12, 2021 90.29 91.30 88.14 88.28 1,299,324 -1.98(-2.19%)
May 11, 2021 89.48 90.84 88.32 90.26 1,458,546 -0.73(-0.80%)
May 10, 2021 92.41 93.66 90.87 90.99 2,082,111 -0.50(-0.54%)
May 07, 2021 90.33 91.80 89.84 91.49 1,275,762 -0.06(-0.06%)
May 06, 2021 90.11 91.71 89.07 91.54 1,803,121 +1.68(+1.87%)
May 05, 2021 89.40 90.32 87.90 89.87 2,307,054 +2.19(+2.50%)
May 04, 2021 85.88 87.69 85.04 87.68 3,229,342 +1.16(+1.33%)
May 03, 2021 84.18 87.44 83.64 86.52 2,337,515 +3.31(+3.98%)
Apr 30, 2021 84.64 85.84 82.80 83.21 1,884,407 -3.01(-3.49%)
Apr 29, 2021 86.03 86.77 84.86 86.22 1,468,374 +0.91(+1.06%)
Apr 28, 2021 84.60 85.79 84.43 85.31 1,601,924 +1.16(+1.38%)
Apr 27, 2021 83.64 84.48 83.40 84.15 988,049 -0.02(-0.03%)
Apr 26, 2021 84.08 85.36 83.61 84.17 1,416,186 +0.43(+0.51%)
Apr 23, 2021 82.19 84.24 81.61 83.75 1,551,909 +1.93(+2.36%)
Apr 22, 2021 86.26 86.52 81.75 81.82 2,434,539 -4.91(-5.66%)
Apr 21, 2021 83.72 86.76 83.38 86.72 1,101,038 +2.79(+3.33%)
Apr 20, 2021 85.61 85.92 83.23 83.93 1,262,200 -2.05(-2.39%)
Apr 19, 2021 86.42 86.67 84.91 85.99 1,019,740 -0.28(-0.33%)
Apr 16, 2021 86.80 87.55 85.74 86.27 1,442,572 +0.36(+0.42%)
Apr 15, 2021 86.01 86.34 84.27 85.91 1,146,072 +0.13(+0.15%)
Apr 14, 2021 84.22 86.40 84.22 85.78 1,925,150 +1.90(+2.27%)
Apr 13, 2021 83.88 84.06 82.08 83.88 1,567,204 -0.64(-0.76%)
Apr 12, 2021 84.04 84.93 83.48 84.52 1,586,935 +1.03(+1.24%)
Apr 09, 2021 82.94 83.85 82.36 83.48 2,231,492 +0.87(+1.05%)
Apr 08, 2021 82.86 83.02 80.61 82.62 1,687,890 -0.48(-0.58%)
Apr 07, 2021 84.29 84.73 82.86 83.10 1,390,745 -0.95(-1.14%)
Apr 06, 2021 83.34 85.06 83.34 84.05 2,084,915 +0.47(+0.56%)
Apr 05, 2021 85.46 85.55 83.35 83.59 1,692,057 -1.07(-1.27%)
Apr 01, 2021 84.25 84.88 83.47 84.66 1,486,830 +1.20(+1.44%)
Mar 31, 2021 84.17 85.01 83.10 83.46 1,575,258 -0.79(-0.93%)
Mar 30, 2021 83.42 84.86 82.93 84.25 1,123,796 +0.64(+0.77%)
Mar 29, 2021 84.53 87.17 83.51 83.60 1,566,870 -1.07(-1.27%)
Mar 26, 2021 85.63 85.83 83.32 84.68 1,598,037 +0.74(+0.88%)
Mar 25, 2021 80.81 84.18 80.40 83.94 1,667,500 +2.02(+2.47%)
Mar 24, 2021 82.02 84.08 81.76 81.92 2,042,621 +1.50(+1.87%)
Mar 23, 2021 83.43 83.75 79.87 80.42 3,760,886 -4.60(-5.42%)
Mar 22, 2021 85.63 85.74 83.33 85.02 2,249,081 -0.62(-0.72%)
Mar 19, 2021 85.97 86.72 83.34 85.64 6,333,429 -1.07(-1.23%)
Mar 18, 2021 87.75 90.42 86.17 86.71 2,823,245 -0.50(-0.57%)
Mar 17, 2021 85.00 87.57 84.95 87.21 1,950,018 +2.70(+3.19%)
Mar 16, 2021 85.90 86.38 84.01 84.51 1,680,288 -1.82(-2.11%)
Mar 15, 2021 86.97 87.26 85.06 86.33 2,001,131 -0.88(-1.01%)
Mar 12, 2021 88.22 88.70 86.70 87.21 1,778,062 -0.62(-0.70%)
Mar 11, 2021 87.86 89.01 87.55 87.83 1,862,885 +0.48(+0.55%)
Mar 10, 2021 85.88 88.37 85.58 87.35 2,693,008 +1.39(+1.61%)
Mar 09, 2021 87.60 88.12 85.90 85.96 2,436,714 -1.28(-1.46%)
Mar 08, 2021 87.36 88.80 86.96 87.24 3,072,131 +0.70(+0.81%)
Mar 05, 2021 85.47 87.08 83.37 86.54 2,857,218 +2.22(+2.64%)
Mar 04, 2021 85.40 86.51 82.40 84.32 2,746,496 -1.30(-1.52%)
Mar 03, 2021 85.49 87.35 85.16 85.62 2,726,021 -0.07(-0.08%)
Mar 02, 2021 85.24 86.91 84.95 85.69 2,717,088 +1.24(+1.47%)
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.