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 (%)
Aug 31, 2021 83.00 83.26 82.00 82.15 3,121,638 -1.30(-1.56%)
Aug 30, 2021 84.24 84.31 82.94 83.45 2,362,657 -0.77(-0.91%)
Aug 27, 2021 82.46 84.73 82.45 84.22 1,414,655 +2.31(+2.82%)
Aug 26, 2021 83.38 83.65 81.73 81.91 2,128,702 -1.45(-1.74%)
Aug 25, 2021 82.61 83.48 81.63 83.36 2,425,381 +0.38(+0.46%)
Aug 24, 2021 81.62 83.69 81.62 82.98 2,011,588 +2.00(+2.47%)
Aug 23, 2021 80.43 81.61 80.03 80.98 1,397,389 +1.48(+1.86%)
Aug 20, 2021 78.52 79.82 78.38 79.50 1,608,040 +0.76(+0.97%)
Aug 19, 2021 79.78 80.18 78.10 78.74 2,180,238 -2.41(-2.97%)
Aug 18, 2021 81.78 82.80 80.87 81.15 1,420,236 -1.24(-1.50%)
Aug 17, 2021 82.71 82.93 80.93 82.39 1,387,281 -1.33(-1.59%)
Aug 16, 2021 84.47 84.47 81.98 83.72 2,071,174 -1.34(-1.57%)
Aug 13, 2021 84.88 85.23 83.91 85.05 1,217,537 +0.06(+0.07%)
Aug 12, 2021 85.95 86.08 83.74 85.00 1,614,251 -0.76(-0.89%)
Aug 11, 2021 84.17 85.92 83.56 85.76 1,799,554 +1.85(+2.20%)
Aug 10, 2021 80.84 84.38 80.80 83.91 2,167,292 +3.25(+4.03%)
Aug 09, 2021 80.25 80.87 79.69 80.66 2,069,430 +0.15(+0.19%)
Aug 06, 2021 79.62 80.95 79.62 80.50 1,315,301 +2.25(+2.88%)
Aug 05, 2021 79.07 79.76 78.12 78.25 1,471,987 -0.27(-0.34%)
Aug 04, 2021 80.27 81.35 78.48 78.52 1,586,760 -2.59(-3.19%)
Aug 03, 2021 80.30 81.14 78.04 81.11 1,523,160 +1.05(+1.31%)
Aug 02, 2021 80.93 83.63 80.01 80.06 2,189,907 -0.35(-0.43%)
Jul 30, 2021 79.29 82.38 78.14 80.41 2,779,194 -0.97(-1.19%)
Jul 29, 2021 81.37 81.94 80.67 81.38 1,634,481 +1.27(+1.59%)
Jul 28, 2021 79.85 80.68 78.71 80.11 1,510,605 -0.06(-0.08%)
Jul 27, 2021 79.39 80.98 78.69 80.17 1,469,573 +0.40(+0.50%)
Jul 26, 2021 78.41 79.87 78.11 79.78 1,577,497 +1.59(+2.03%)
Jul 23, 2021 78.79 79.19 77.26 78.19 1,367,380 +0.48(+0.61%)
Jul 22, 2021 78.93 78.93 76.12 77.71 2,098,138 -0.87(-1.11%)
Jul 21, 2021 77.86 79.27 77.86 78.59 2,382,368 +1.68(+2.19%)
Jul 20, 2021 75.15 77.66 74.95 76.90 3,385,534 +2.19(+2.94%)
Jul 19, 2021 75.54 76.09 74.17 74.71 4,466,603 -3.12(-4.00%)
Jul 16, 2021 81.32 81.81 77.57 77.83 3,233,378 -3.93(-4.81%)
Jul 15, 2021 81.31 82.51 81.13 81.76 1,838,745 -0.34(-0.41%)
Jul 14, 2021 82.89 84.31 81.91 82.10 1,143,674 -0.49(-0.60%)
Jul 13, 2021 83.43 83.58 81.96 82.59 1,288,755 -0.18(-0.22%)
Jul 12, 2021 81.58 83.47 80.71 82.77 3,046,930 -0.39(-0.47%)
Jul 09, 2021 81.86 83.48 81.19 83.16 2,729,074 +3.01(+3.76%)
Jul 08, 2021 79.59 81.18 78.76 80.15 1,930,567 -1.13(-1.38%)
Jul 07, 2021 80.50 81.68 79.47 81.27 2,819,181 +0.25(+0.31%)
Jul 06, 2021 83.38 83.82 80.23 81.02 2,911,517 -2.85(-3.40%)
Jul 02, 2021 83.46 84.03 82.41 83.87 2,092,104 +0.13(+0.15%)
Jul 01, 2021 84.34 84.83 83.39 83.74 2,612,050 +0.47(+0.56%)
Jun 30, 2021 82.66 83.71 82.51 83.27 1,372,000 +0.50(+0.61%)
Jun 29, 2021 82.85 83.73 81.97 82.77 1,414,990 +0.45(+0.55%)
Jun 28, 2021 82.50 82.80 80.59 82.32 1,566,671 -0.19(-0.23%)
Jun 25, 2021 83.55 83.74 82.33 82.50 3,077,509 -0.45(-0.54%)
Jun 24, 2021 84.28 84.48 82.88 82.95 2,085,768 -0.70(-0.84%)
Jun 23, 2021 83.98 84.57 83.41 83.65 1,604,652 +0.30(+0.36%)
Jun 22, 2021 83.55 83.72 82.39 83.35 1,797,976 +0.14(+0.17%)
Jun 21, 2021 82.62 84.11 82.41 83.22 2,082,932 +1.98(+2.44%)
Jun 18, 2021 81.76 82.79 81.14 81.23 2,918,568 -1.68(-2.02%)
Jun 17, 2021 86.41 86.88 81.69 82.91 3,471,434 -3.71(-4.28%)
Jun 16, 2021 87.85 87.98 86.08 86.62 2,012,787 -1.46(-1.65%)
Jun 15, 2021 87.86 88.32 86.29 88.07 2,164,291 +0.23(+0.26%)
Jun 14, 2021 88.99 89.50 87.26 87.85 1,654,606 -1.25(-1.41%)
Jun 11, 2021 90.27 90.47 88.71 89.10 1,875,494 -0.26(-0.29%)
Jun 10, 2021 91.64 92.10 89.29 89.36 2,133,872 -1.34(-1.48%)
Jun 09, 2021 91.76 92.20 90.69 90.70 2,284,753 -1.38(-1.50%)
Jun 08, 2021 91.61 93.36 89.55 92.09 3,461,729 +0.89(+0.98%)
Jun 07, 2021 93.86 94.23 91.06 91.20 1,924,412 -2.87(-3.05%)
Jun 04, 2021 94.98 95.42 93.42 94.06 1,671,902 -0.43(-0.45%)
Jun 03, 2021 93.11 94.62 92.19 94.49 1,949,715 +1.60(+1.72%)
Jun 02, 2021 93.72 93.91 92.32 92.90 1,492,345 -0.80(-0.86%)
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.