Skip to main content

LyondellBasell Industries (NY: LYB )

99.27 +0.98 (+1.00%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 98.44 99.59 98.25 99.27 1,918,639 +0.98(+1.00%)
Feb 22, 2024 97.40 98.61 97.16 98.29 2,323,073 +0.91(+0.93%)
Feb 21, 2024 96.85 97.70 96.29 97.38 1,514,332 +1.11(+1.15%)
Feb 20, 2024 96.93 97.73 96.04 96.27 1,790,461 -1.43(-1.46%)
Feb 16, 2024 97.85 98.58 97.16 97.70 1,869,553 +0.23(+0.24%)
Feb 15, 2024 94.78 97.64 94.68 97.47 1,533,680 +2.83(+2.99%)
Feb 14, 2024 94.81 95.50 94.28 94.64 1,669,258 -0.09(-0.10%)
Feb 13, 2024 95.82 95.82 93.55 94.73 2,276,259 -1.77(-1.83%)
Feb 12, 2024 95.59 97.64 95.40 96.50 2,521,534 +1.10(+1.15%)
Feb 09, 2024 94.78 95.42 94.37 95.40 1,677,083 +0.42(+0.44%)
Feb 08, 2024 94.50 95.15 94.08 94.98 1,747,765 +0.51(+0.54%)
Feb 07, 2024 95.00 95.03 93.92 94.47 1,911,567 +0.00(+0.00%)
Feb 06, 2024 93.29 95.01 93.10 94.47 2,029,946 +1.32(+1.42%)
Feb 05, 2024 91.81 93.85 91.60 93.15 2,506,988 +0.29(+0.31%)
Feb 02, 2024 92.60 93.48 91.50 92.86 3,034,810 -1.75(-1.85%)
Feb 01, 2024 94.35 94.79 93.41 94.61 2,335,813 +0.49(+0.52%)
Jan 31, 2024 95.83 95.83 94.07 94.12 2,451,374 -1.53(-1.60%)
Jan 30, 2024 94.63 95.98 94.63 95.65 1,180,820 +0.38(+0.40%)
Jan 29, 2024 95.13 95.37 94.36 95.27 1,016,787 -0.16(-0.17%)
Jan 26, 2024 96.25 96.36 94.86 95.43 1,313,166 +0.04(+0.04%)
Jan 25, 2024 94.47 95.43 93.90 95.39 2,081,051 +1.97(+2.11%)
Jan 24, 2024 94.04 94.87 93.39 93.42 1,671,987 -1.16(-1.23%)
Jan 23, 2024 94.41 95.88 94.26 94.58 1,296,111 +0.82(+0.87%)
Jan 22, 2024 93.12 94.16 92.71 93.76 1,384,332 +0.37(+0.40%)
Jan 19, 2024 93.30 93.77 92.31 93.39 1,131,291 +0.08(+0.09%)
Jan 18, 2024 92.89 93.48 91.88 93.31 1,338,964 +0.61(+0.66%)
Jan 17, 2024 92.75 92.85 92.16 92.70 1,730,882 -1.27(-1.35%)
Jan 16, 2024 94.02 94.49 93.10 93.97 1,795,553 -0.46(-0.49%)
Jan 12, 2024 95.39 95.82 94.04 94.43 1,161,335 -0.28(-0.30%)
Jan 11, 2024 94.34 94.74 93.04 94.71 1,695,596 +0.38(+0.40%)
Jan 10, 2024 94.00 94.96 93.62 94.33 1,390,821 -0.84(-0.88%)
Jan 09, 2024 95.78 95.89 94.67 95.17 2,016,001 -1.49(-1.54%)
Jan 08, 2024 97.15 97.17 96.04 96.66 1,170,910 -0.21(-0.22%)
Jan 05, 2024 95.88 96.99 95.78 96.87 1,482,198 +0.78(+0.81%)
Jan 04, 2024 96.41 97.72 95.97 96.09 1,450,332 -0.46(-0.48%)
Jan 03, 2024 96.95 97.75 95.25 96.55 2,232,683 -0.03(-0.03%)
Jan 02, 2024 94.83 97.02 94.60 96.58 1,959,713 +1.50(+1.58%)
Dec 29, 2023 95.46 95.70 94.85 95.08 998,505 -0.61(-0.64%)
Dec 28, 2023 96.10 96.60 95.66 95.69 795,618 -0.78(-0.81%)
Dec 27, 2023 96.55 96.94 96.22 96.47 927,878 -0.21(-0.22%)
Dec 26, 2023 96.11 97.05 96.11 96.68 1,154,527 +0.62(+0.65%)
Dec 22, 2023 96.87 97.17 95.83 96.06 1,243,162 -0.38(-0.39%)
Dec 21, 2023 96.49 96.74 95.80 96.44 985,665 +0.59(+0.62%)
Dec 20, 2023 96.70 97.22 95.81 95.85 1,966,843 -1.09(-1.12%)
Dec 19, 2023 95.60 96.96 95.51 96.94 1,431,095 +1.44(+1.51%)
Dec 18, 2023 95.77 96.45 95.04 95.50 1,677,751 +0.48(+0.51%)
Dec 15, 2023 95.32 95.66 94.29 95.02 4,263,670 +0.42(+0.44%)
Dec 14, 2023 93.63 95.51 93.58 94.60 2,879,404 +1.50(+1.61%)
Dec 13, 2023 91.00 93.16 90.59 93.10 1,724,262 +1.47(+1.60%)
Dec 12, 2023 92.50 92.58 91.31 91.63 1,438,301 -1.07(-1.15%)
Dec 11, 2023 92.50 93.88 92.34 92.70 1,840,721 +0.12(+0.13%)
Dec 08, 2023 92.46 94.17 92.32 92.58 1,391,611 +0.40(+0.43%)
Dec 07, 2023 92.86 92.97 91.77 92.18 2,425,631 -0.25(-0.27%)
Dec 06, 2023 93.07 93.96 92.15 92.43 1,617,874 -0.39(-0.42%)
Dec 05, 2023 93.58 93.99 92.00 92.82 1,794,974 -1.27(-1.35%)
Dec 04, 2023 95.21 95.94 93.81 94.09 2,592,057 -1.41(-1.48%)
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.