Skip to main content

LyondellBasell Industries (NY: LYB )

96.09 +2.15 (+2.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 68.00 68.10 67.30 67.48 3,207,896 -0.50(-0.73%)
Sep 28, 2017 68.13 68.32 67.83 67.98 3,893,339 +0.00(+0.00%)
Sep 27, 2017 68.13 68.60 67.62 67.98 4,387,887 +0.01(+0.02%)
Sep 26, 2017 66.84 68.19 66.76 67.96 4,429,102 +1.25(+1.88%)
Sep 25, 2017 66.00 66.83 65.94 66.71 3,682,484 +0.72(+1.08%)
Sep 22, 2017 65.23 66.08 65.14 65.99 2,248,151 +0.74(+1.13%)
Sep 21, 2017 65.36 65.57 65.09 65.26 3,389,254 -0.18(-0.27%)
Sep 20, 2017 65.86 66.12 65.07 65.44 3,487,009 -0.35(-0.53%)
Sep 19, 2017 65.33 65.87 65.02 65.78 2,894,100 +0.67(+1.03%)
Sep 18, 2017 65.05 65.33 64.76 65.12 5,339,351 +0.28(+0.43%)
Sep 15, 2017 64.24 65.21 64.04 64.84 10,644,482 +0.50(+0.78%)
Sep 14, 2017 64.04 64.60 64.00 64.33 2,289,154 +0.18(+0.28%)
Sep 13, 2017 64.38 64.54 64.09 64.15 2,331,851 -0.28(-0.43%)
Sep 12, 2017 63.70 64.52 63.62 64.43 3,204,437 +0.63(+0.98%)
Sep 11, 2017 62.87 64.02 62.76 63.81 3,561,387 +1.40(+2.25%)
Sep 08, 2017 62.38 62.73 62.22 62.40 2,564,325 -0.08(-0.13%)
Sep 07, 2017 62.51 62.86 61.98 62.49 3,464,318 +0.00(+0.00%)
Sep 06, 2017 61.18 62.87 60.65 62.49 3,926,046 +1.59(+2.61%)
Sep 05, 2017 61.71 61.88 60.50 60.90 5,346,849 -0.59(-0.95%)
Sep 01, 2017 61.38 61.99 61.19 61.48 2,244,555 +0.38(+0.62%)
Aug 31, 2017 61.28 61.43 60.31 61.10 3,868,674 +0.18(+0.29%)
Aug 30, 2017 60.31 61.25 60.28 60.93 3,253,087 +0.49(+0.81%)
Aug 29, 2017 60.48 60.59 59.96 60.43 2,673,351 -0.49(-0.80%)
Aug 28, 2017 61.09 61.33 60.49 60.92 2,064,386 +0.04(+0.07%)
Aug 25, 2017 60.91 61.66 60.70 60.88 3,423,939 +0.51(+0.84%)
Aug 24, 2017 60.30 60.55 60.02 60.37 1,919,137 +0.10(+0.17%)
Aug 23, 2017 59.62 60.70 59.58 60.27 2,090,487 +0.40(+0.66%)
Aug 22, 2017 59.79 60.24 59.62 59.88 2,298,450 +0.45(+0.76%)
Aug 21, 2017 58.90 59.63 58.80 59.42 3,638,991 +0.51(+0.87%)
Aug 18, 2017 58.07 59.11 57.57 58.91 3,978,791 +0.75(+1.29%)
Aug 17, 2017 59.03 59.28 58.13 58.16 3,663,362 -0.96(-1.63%)
Aug 16, 2017 59.32 59.59 58.88 59.13 3,043,608 -0.20(-0.33%)
Aug 15, 2017 59.40 59.70 59.24 59.32 2,295,618 -0.05(-0.09%)
Aug 14, 2017 58.94 59.52 58.85 59.38 2,383,952 +0.57(+0.96%)
Aug 11, 2017 58.65 59.34 58.65 58.81 2,806,817 -0.28(-0.47%)
Aug 10, 2017 59.75 60.04 59.07 59.09 3,227,134 -1.08(-1.79%)
Aug 09, 2017 59.77 60.35 59.62 60.16 3,844,894 +0.32(+0.53%)
Aug 08, 2017 60.02 60.34 59.61 59.85 3,521,475 -0.26(-0.44%)
Aug 07, 2017 60.12 60.30 59.94 60.11 2,716,568 +0.23(+0.38%)
Aug 04, 2017 60.14 60.29 59.81 59.88 2,244,942 +0.02(+0.03%)
Aug 03, 2017 59.68 60.20 59.54 59.86 6,315,739 +0.26(+0.43%)
Aug 02, 2017 59.86 60.23 59.25 59.61 3,885,340 -0.60(-1.00%)
Aug 01, 2017 60.89 60.89 59.61 60.21 3,918,076 -0.56(-0.92%)
Jul 31, 2017 60.95 61.56 60.45 60.77 3,963,827 +0.13(+0.22%)
Jul 28, 2017 59.70 61.16 59.38 60.63 5,896,734 +2.27(+3.88%)
Jul 27, 2017 59.05 59.17 58.07 58.36 4,388,361 -0.55(-0.93%)
Jul 26, 2017 59.63 59.90 58.68 58.91 2,678,573 -0.41(-0.69%)
Jul 25, 2017 59.37 59.74 59.06 59.32 2,955,142 +0.47(+0.80%)
Jul 24, 2017 58.57 58.97 58.47 58.85 2,748,026 +0.26(+0.44%)
Jul 21, 2017 58.79 58.79 58.15 58.59 3,190,796 -0.10(-0.17%)
Jul 20, 2017 58.80 59.30 58.59 58.69 4,683,488 -0.09(-0.16%)
Jul 19, 2017 57.51 58.91 57.51 58.79 3,127,403 +1.29(+2.24%)
Jul 18, 2017 57.72 58.06 57.30 57.50 2,218,374 -0.27(-0.47%)
Jul 17, 2017 57.97 58.20 57.70 57.77 2,138,336 -0.15(-0.26%)
Jul 14, 2017 57.86 58.43 57.75 57.92 2,610,104 +0.26(+0.46%)
Jul 13, 2017 57.84 58.00 57.33 57.66 2,802,394 -0.16(-0.28%)
Jul 12, 2017 57.29 57.99 57.24 57.82 4,453,829 +0.85(+1.49%)
Jul 11, 2017 56.79 57.16 56.48 56.97 3,089,867 +0.18(+0.31%)
Jul 10, 2017 56.32 57.06 56.14 56.79 2,844,879 +0.18(+0.32%)
Jul 07, 2017 56.18 56.96 55.67 56.61 3,347,250 +0.59(+1.06%)
Jul 06, 2017 55.92 56.82 55.91 56.02 3,688,016 -0.21(-0.37%)
Jul 05, 2017 57.77 57.84 55.92 56.23 3,510,243 -1.35(-2.34%)
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.