LyondellBasell Industries (NY: LYB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	79.00	79.27	76.87	76.86	2,599,707	-1.65(-2.10%)
Sep 29, 2021	78.93	79.75	78.23	78.51	2,147,760	-0.41(-0.52%)
Sep 28, 2021	79.34	80.64	78.72	78.92	2,502,678	+0.23(+0.29%)
Sep 27, 2021	76.86	79.40	76.84	78.69	2,125,588	+2.44(+3.20%)
Sep 24, 2021	76.20	76.83	75.39	76.25	1,476,029	-0.20(-0.26%)
Sep 23, 2021	75.33	77.43	75.05	76.45	2,839,772	+1.73(+2.31%)
Sep 22, 2021	74.50	75.66	74.50	74.72	1,889,417	+1.09(+1.48%)
Sep 21, 2021	74.36	74.69	72.98	73.63	2,216,217	-0.02(-0.02%)
Sep 20, 2021	73.32	74.16	72.25	73.65	3,231,360	-1.83(-2.42%)
Sep 17, 2021	76.17	76.60	75.01	75.47	5,624,093	-1.41(-1.83%)
Sep 16, 2021	77.30	77.64	76.37	76.88	2,214,460	-0.75(-0.97%)
Sep 15, 2021	77.17	77.69	76.50	77.63	3,483,418	+0.79(+1.02%)
Sep 14, 2021	78.45	78.45	76.59	76.85	3,516,043	-0.48(-0.62%)
Sep 13, 2021	77.08	77.63	76.28	77.33	2,415,941	+1.27(+1.67%)
Sep 10, 2021	75.65	76.64	75.25	76.06	3,398,169	+1.05(+1.40%)
Sep 09, 2021	74.97	76.64	74.72	75.01	4,776,191	-0.70(-0.92%)
Sep 08, 2021	78.73	78.73	75.43	75.71	4,200,266	-1.80(-2.32%)
Sep 07, 2021	77.85	78.54	77.09	77.51	2,992,361	-0.89(-1.14%)
Sep 03, 2021	79.73	80.13	78.16	78.40	3,547,914	-1.28(-1.60%)
Sep 02, 2021	80.22	80.75	79.48	79.68	3,041,714	-0.42(-0.52%)
Sep 01, 2021	82.43	82.76	80.01	80.10	3,433,558	-2.09(-2.54%)
Aug 31, 2021	83.04	83.30	82.03	82.19	3,120,190	-1.30(-1.56%)
Aug 30, 2021	84.28	84.35	82.98	83.49	2,361,562	-0.77(-0.91%)
Aug 27, 2021	82.50	84.77	82.48	84.26	1,414,000	+2.31(+2.82%)
Aug 26, 2021	83.42	83.69	81.76	81.95	2,127,715	-1.45(-1.74%)
Aug 25, 2021	82.65	83.52	81.67	83.40	2,424,256	+0.38(+0.46%)
Aug 24, 2021	81.66	83.73	81.66	83.02	2,010,655	+2.00(+2.47%)
Aug 23, 2021	80.47	81.64	80.06	81.02	1,396,741	+1.48(+1.86%)
Aug 20, 2021	78.56	79.85	78.42	79.54	1,607,295	+0.76(+0.97%)
Aug 19, 2021	79.81	80.22	78.14	78.78	2,179,227	-2.41(-2.97%)
Aug 18, 2021	81.82	82.84	80.91	81.19	1,419,578	-1.24(-1.50%)
Aug 17, 2021	82.74	82.97	80.96	82.43	1,386,638	-1.33(-1.59%)
Aug 16, 2021	84.51	84.51	82.02	83.76	2,070,214	-1.34(-1.57%)
Aug 13, 2021	84.92	85.27	83.95	85.09	1,216,972	+0.06(+0.07%)
Aug 12, 2021	85.99	86.12	83.78	85.04	1,613,503	-0.76(-0.89%)
Aug 11, 2021	84.21	85.96	83.60	85.80	1,798,719	+1.85(+2.20%)
Aug 10, 2021	80.87	84.42	80.84	83.95	2,166,287	+3.26(+4.03%)
Aug 09, 2021	80.29	80.91	79.72	80.70	2,068,470	+0.15(+0.19%)
Aug 06, 2021	79.66	80.99	79.66	80.54	1,314,691	+2.25(+2.88%)
Aug 05, 2021	79.11	79.80	78.16	78.29	1,471,304	-0.27(-0.34%)
Aug 04, 2021	80.31	81.39	78.52	78.56	1,586,025	-2.59(-3.19%)
Aug 03, 2021	80.34	81.18	78.08	81.15	1,522,454	+1.05(+1.31%)
Aug 02, 2021	80.97	83.67	80.05	80.10	2,188,891	-0.35(-0.43%)
Jul 30, 2021	79.33	82.42	78.17	80.44	2,777,905	-0.97(-1.19%)
Jul 29, 2021	81.41	81.98	80.71	81.42	1,633,723	+1.27(+1.59%)
Jul 28, 2021	79.89	80.72	78.74	80.15	1,509,904	-0.06(-0.08%)
Jul 27, 2021	79.42	81.02	78.73	80.21	1,468,891	+0.40(+0.50%)
Jul 26, 2021	78.44	79.91	78.14	79.81	1,576,765	+1.59(+2.03%)
Jul 23, 2021	78.83	79.22	77.29	78.23	1,366,746	+0.48(+0.61%)
Jul 22, 2021	78.97	78.97	76.15	77.75	2,097,165	-0.87(-1.11%)
Jul 21, 2021	77.89	79.30	77.89	78.62	2,381,263	+1.68(+2.19%)
Jul 20, 2021	75.19	77.70	74.99	76.94	3,383,964	+2.19(+2.94%)
Jul 19, 2021	75.58	76.13	74.21	74.74	4,464,531	-3.12(-4.00%)
Jul 16, 2021	81.36	81.85	77.61	77.86	3,231,879	-3.94(-4.81%)
Jul 15, 2021	81.34	82.55	81.17	81.80	1,837,892	-0.34(-0.41%)
Jul 14, 2021	82.93	84.35	81.95	82.14	1,143,143	-0.49(-0.60%)
Jul 13, 2021	83.47	83.62	82.00	82.63	1,288,157	-0.18(-0.22%)
Jul 12, 2021	81.61	83.51	80.75	82.81	3,045,517	-0.39(-0.47%)
Jul 09, 2021	81.89	83.52	81.23	83.20	2,727,809	+3.01(+3.76%)
Jul 08, 2021	79.63	81.22	78.80	80.19	1,929,672	-1.13(-1.38%)
Jul 07, 2021	80.53	81.72	79.51	81.31	2,817,873	+0.25(+0.31%)
Jul 06, 2021	83.42	83.86	80.27	81.06	2,910,167	-2.85(-3.40%)
Jul 02, 2021	83.50	84.07	82.45	83.91	2,091,134	+0.13(+0.15%)