LyondellBasell Industries (NY: LYB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	81.15	81.43	78.96	78.96	2,530,877	-1.69(-2.10%)
Sep 29, 2021	81.08	81.92	80.36	80.65	2,090,895	-0.42(-0.52%)
Sep 28, 2021	81.50	82.83	80.86	81.07	2,436,416	+0.24(+0.29%)
Sep 27, 2021	78.95	81.56	78.93	80.83	2,069,311	+2.51(+3.20%)
Sep 24, 2021	78.27	78.92	77.44	78.32	1,436,949	-0.20(-0.26%)
Sep 23, 2021	77.38	79.54	77.09	78.53	2,764,586	+1.78(+2.31%)
Sep 22, 2021	76.52	77.71	76.52	76.75	1,839,392	+1.12(+1.48%)
Sep 21, 2021	76.38	76.72	74.97	75.63	2,157,540	-0.02(-0.02%)
Sep 20, 2021	75.31	76.18	74.21	75.65	3,145,806	-1.88(-2.42%)
Sep 17, 2021	78.24	78.69	77.05	77.53	5,475,189	-1.45(-1.83%)
Sep 16, 2021	79.40	79.75	78.45	78.97	2,155,830	-0.77(-0.97%)
Sep 15, 2021	79.27	79.81	78.58	79.75	3,391,191	+0.81(+1.02%)
Sep 14, 2021	80.59	80.59	78.68	78.94	3,422,951	-0.50(-0.62%)
Sep 13, 2021	79.17	79.75	78.35	79.44	2,351,976	+1.30(+1.67%)
Sep 10, 2021	77.71	78.72	77.30	78.13	3,308,198	+1.08(+1.40%)
Sep 09, 2021	77.01	78.72	76.75	77.05	4,649,735	-0.72(-0.92%)
Sep 08, 2021	80.87	80.87	77.48	77.77	4,089,059	-1.85(-2.32%)
Sep 07, 2021	79.97	80.67	79.19	79.62	2,913,134	-0.92(-1.14%)
Sep 03, 2021	81.90	82.31	80.28	80.54	3,453,979	-1.31(-1.60%)
Sep 02, 2021	82.40	82.95	81.64	81.85	2,961,181	-0.43(-0.52%)
Sep 01, 2021	84.68	85.01	82.19	82.28	3,342,650	-2.15(-2.54%)
Aug 31, 2021	85.30	85.57	84.26	84.42	3,037,580	-1.34(-1.56%)
Aug 30, 2021	86.57	86.64	85.24	85.76	2,299,036	-0.79(-0.91%)
Aug 27, 2021	84.74	87.08	84.73	86.55	1,376,562	+2.37(+2.82%)
Aug 26, 2021	85.69	85.97	83.99	84.18	2,071,382	-1.49(-1.74%)
Aug 25, 2021	84.90	85.79	83.89	85.67	2,360,072	+0.39(+0.46%)
Aug 24, 2021	83.88	86.01	83.88	85.28	1,957,421	+2.05(+2.47%)
Aug 23, 2021	82.66	83.86	82.24	83.22	1,359,761	+1.52(+1.86%)
Aug 20, 2021	80.69	82.03	80.55	81.70	1,564,740	+0.78(+0.97%)
Aug 19, 2021	81.98	82.40	80.26	80.92	2,121,530	-2.48(-2.97%)
Aug 18, 2021	84.05	85.09	83.11	83.40	1,381,993	-1.27(-1.50%)
Aug 17, 2021	85.00	85.22	83.17	84.67	1,349,925	-1.36(-1.59%)
Aug 16, 2021	86.81	86.81	84.25	86.03	2,015,402	-1.37(-1.57%)
Aug 13, 2021	87.22	87.59	86.23	87.41	1,184,751	+0.06(+0.07%)
Aug 12, 2021	88.33	88.46	86.05	87.35	1,570,784	-0.78(-0.89%)
Aug 11, 2021	86.50	88.30	85.87	88.13	1,751,096	+1.90(+2.20%)
Aug 10, 2021	83.07	86.71	83.04	86.23	2,108,932	+3.34(+4.03%)
Aug 09, 2021	82.47	83.11	81.89	82.89	2,013,705	+0.16(+0.19%)
Aug 06, 2021	81.83	83.19	81.83	82.73	1,279,883	+2.31(+2.88%)
Aug 05, 2021	81.26	81.97	80.29	80.42	1,432,350	-0.27(-0.34%)
Aug 04, 2021	82.49	83.61	80.65	80.69	1,544,033	-2.66(-3.19%)
Aug 03, 2021	82.52	83.39	80.20	83.36	1,482,146	+1.08(+1.31%)
Aug 02, 2021	83.17	85.94	82.22	82.27	2,130,938	-0.36(-0.43%)
Jul 30, 2021	81.48	84.66	80.30	82.63	2,704,357	-1.00(-1.19%)
Jul 29, 2021	83.62	84.20	82.91	83.63	1,590,469	+1.31(+1.59%)
Jul 28, 2021	82.06	82.92	80.89	82.32	1,469,928	-0.07(-0.08%)
Jul 27, 2021	81.58	83.22	80.87	82.39	1,430,001	+0.41(+0.50%)
Jul 26, 2021	80.58	82.08	80.27	81.98	1,535,019	+1.63(+2.03%)
Jul 23, 2021	80.97	81.38	79.40	80.35	1,330,560	+0.49(+0.61%)
Jul 22, 2021	81.12	81.12	78.22	79.86	2,041,640	-0.90(-1.11%)
Jul 21, 2021	80.01	81.46	80.01	80.76	2,318,217	+1.73(+2.19%)
Jul 20, 2021	77.23	79.81	77.03	79.03	3,294,370	+2.25(+2.94%)
Jul 19, 2021	77.63	78.20	76.23	76.78	4,346,328	-3.20(-4.00%)
Jul 16, 2021	83.57	84.07	79.72	79.98	3,146,311	-4.04(-4.81%)
Jul 15, 2021	83.56	84.80	83.37	84.02	1,789,232	-0.35(-0.41%)
Jul 14, 2021	85.19	86.64	84.18	84.37	1,112,877	-0.51(-0.60%)
Jul 13, 2021	85.74	85.89	84.23	84.88	1,254,052	-0.18(-0.22%)
Jul 12, 2021	83.83	85.78	82.94	85.06	2,964,884	-0.40(-0.47%)
Jul 09, 2021	84.12	85.79	83.44	85.46	2,655,587	+3.09(+3.76%)
Jul 08, 2021	81.79	83.43	80.94	82.37	1,878,582	-1.16(-1.38%)
Jul 07, 2021	82.72	83.94	81.67	83.52	2,743,267	+0.26(+0.31%)
Jul 06, 2021	85.69	86.14	82.45	83.26	2,833,117	-2.93(-3.40%)
Jul 02, 2021	85.77	86.36	84.69	86.19	2,035,769	+0.13(+0.15%)