Skip to main content

LyondellBasell Industries (NY: LYB )

93.94 -1.05 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 68.03 68.13 67.33 67.51 3,206,409 -0.50(-0.73%)
Sep 28, 2017 68.16 68.35 67.86 68.01 3,891,534 +0.00(+0.00%)
Sep 27, 2017 68.16 68.63 67.65 68.01 4,385,853 +0.01(+0.02%)
Sep 26, 2017 66.87 68.23 66.79 67.99 4,427,048 +1.25(+1.88%)
Sep 25, 2017 66.03 66.86 65.97 66.74 3,680,776 +0.72(+1.08%)
Sep 22, 2017 65.26 66.11 65.17 66.02 2,247,108 +0.74(+1.13%)
Sep 21, 2017 65.39 65.60 65.12 65.29 3,387,682 -0.18(-0.27%)
Sep 20, 2017 65.90 66.15 65.10 65.47 3,485,392 -0.35(-0.53%)
Sep 19, 2017 65.36 65.90 65.05 65.81 2,892,758 +0.67(+1.03%)
Sep 18, 2017 65.08 65.36 64.79 65.15 5,336,876 +0.28(+0.43%)
Sep 15, 2017 64.27 65.24 64.07 64.87 10,639,546 +0.50(+0.78%)
Sep 14, 2017 64.07 64.63 64.03 64.36 2,288,093 +0.18(+0.28%)
Sep 13, 2017 64.41 64.57 64.12 64.18 2,330,770 -0.28(-0.43%)
Sep 12, 2017 63.73 64.55 63.65 64.46 3,202,951 +0.63(+0.98%)
Sep 11, 2017 62.90 64.05 62.79 63.84 3,559,735 +1.40(+2.25%)
Sep 08, 2017 62.41 62.76 62.25 62.43 2,563,136 -0.08(-0.13%)
Sep 07, 2017 62.54 62.89 62.01 62.51 3,462,712 +0.00(+0.00%)
Sep 06, 2017 61.21 62.90 60.68 62.51 3,924,225 +1.59(+2.61%)
Sep 05, 2017 61.74 61.91 60.53 60.93 5,344,370 -0.59(-0.95%)
Sep 01, 2017 61.41 62.02 61.22 61.51 2,243,514 +0.38(+0.62%)
Aug 31, 2017 61.31 61.45 60.33 61.13 3,866,880 +0.18(+0.29%)
Aug 30, 2017 60.34 61.28 60.31 60.96 3,251,578 +0.49(+0.81%)
Aug 29, 2017 60.51 60.62 59.99 60.46 2,672,111 -0.49(-0.80%)
Aug 28, 2017 61.12 61.36 60.52 60.95 2,063,428 +0.04(+0.07%)
Aug 25, 2017 60.94 61.68 60.73 60.91 3,422,351 +0.51(+0.84%)
Aug 24, 2017 60.33 60.58 60.04 60.40 1,918,247 +0.10(+0.17%)
Aug 23, 2017 59.65 60.73 59.61 60.30 2,089,517 +0.40(+0.66%)
Aug 22, 2017 59.82 60.27 59.65 59.90 2,297,384 +0.45(+0.76%)
Aug 21, 2017 58.93 59.65 58.82 59.45 3,637,304 +0.51(+0.87%)
Aug 18, 2017 58.10 59.13 57.59 58.94 3,976,945 +0.75(+1.29%)
Aug 17, 2017 59.05 59.31 58.16 58.19 3,661,663 -0.97(-1.63%)
Aug 16, 2017 59.35 59.62 58.91 59.15 3,042,197 -0.20(-0.33%)
Aug 15, 2017 59.42 59.73 59.27 59.35 2,294,553 -0.05(-0.09%)
Aug 14, 2017 58.96 59.55 58.88 59.40 2,382,847 +0.57(+0.96%)
Aug 11, 2017 58.68 59.37 58.68 58.84 2,805,515 -0.28(-0.47%)
Aug 10, 2017 59.77 60.07 59.10 59.11 3,225,637 -1.08(-1.79%)
Aug 09, 2017 59.79 60.38 59.65 60.19 3,843,110 +0.32(+0.53%)
Aug 08, 2017 60.05 60.37 59.63 59.88 3,519,842 -0.26(-0.44%)
Aug 07, 2017 60.15 60.33 59.96 60.14 2,715,308 +0.23(+0.38%)
Aug 04, 2017 60.17 60.32 59.84 59.91 2,243,901 +0.02(+0.03%)
Aug 03, 2017 59.71 60.23 59.57 59.89 6,312,810 +0.26(+0.43%)
Aug 02, 2017 59.89 60.26 59.28 59.63 3,883,538 -0.60(-1.00%)
Aug 01, 2017 60.92 60.92 59.64 60.23 3,916,258 -0.56(-0.92%)
Jul 31, 2017 60.98 61.59 60.48 60.79 3,961,988 +0.14(+0.22%)
Jul 28, 2017 59.73 61.19 59.41 60.66 5,893,999 +2.27(+3.88%)
Jul 27, 2017 59.08 59.19 58.10 58.39 4,386,325 -0.55(-0.93%)
Jul 26, 2017 59.66 59.93 58.71 58.94 2,677,330 -0.41(-0.69%)
Jul 25, 2017 59.40 59.77 59.09 59.35 2,953,772 +0.47(+0.80%)
Jul 24, 2017 58.60 59.00 58.50 58.88 2,746,751 +0.26(+0.44%)
Jul 21, 2017 58.82 58.82 58.18 58.62 3,189,316 -0.10(-0.17%)
Jul 20, 2017 58.83 59.33 58.62 58.72 4,681,316 -0.09(-0.16%)
Jul 19, 2017 57.53 58.94 57.53 58.82 3,125,952 +1.29(+2.24%)
Jul 18, 2017 57.75 58.09 57.33 57.53 2,217,345 -0.27(-0.47%)
Jul 17, 2017 58.00 58.23 57.72 57.80 2,137,344 -0.15(-0.26%)
Jul 14, 2017 57.89 58.46 57.77 57.95 2,608,893 +0.26(+0.46%)
Jul 13, 2017 57.86 58.03 57.36 57.68 2,801,094 -0.16(-0.28%)
Jul 12, 2017 57.32 58.02 57.26 57.84 4,451,763 +0.85(+1.49%)
Jul 11, 2017 56.82 57.19 56.50 56.99 3,088,434 +0.18(+0.31%)
Jul 10, 2017 56.35 57.09 56.16 56.82 2,843,560 +0.18(+0.32%)
Jul 07, 2017 56.20 56.99 55.70 56.64 3,345,698 +0.59(+1.06%)
Jul 06, 2017 55.95 56.84 55.93 56.04 3,686,306 -0.21(-0.37%)
Jul 05, 2017 57.80 57.86 55.94 56.25 3,508,615 -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.