LyondellBasell Industries (NY: LYB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	80.36	81.49		81.32	3,288,212	+0.55(+0.68%)
Jan 28, 2022	79.87	82.28	79.08	80.78	3,426,437	+0.19(+0.24%)
Jan 27, 2022	79.54	81.08	79.08	80.58	3,543,120	+2.37(+3.03%)
Jan 26, 2022	79.46	80.42	77.32	78.21	2,441,224	-0.15(-0.19%)
Jan 25, 2022	77.16	78.83	75.03	78.36	4,048,588	-0.15(-0.19%)
Jan 24, 2022	77.82	78.83	76.30	78.51	3,681,221	-0.64(-0.81%)
Jan 21, 2022	80.77	80.77	78.55	79.15	2,398,839	-1.78(-2.20%)
Jan 20, 2022	85.84	85.84	80.71	80.94	3,437,155	-3.88(-4.57%)
Jan 19, 2022	85.53	85.85	83.66	84.81	1,790,373	-0.08(-0.10%)
Jan 18, 2022	85.27	86.10	83.99	84.90	2,142,409	-1.54(-1.78%)
Jan 14, 2022				86.43	0	+1.21(+1.42%)
Jan 13, 2022	84.15	85.64	83.90	85.22	1,597,217	+1.24(+1.48%)
Jan 12, 2022	84.16	84.87	82.89	83.98	1,612,565	+0.47(+0.56%)
Jan 11, 2022	82.97	83.58	81.72	83.51	2,031,352	+1.29(+1.56%)
Jan 10, 2022	82.05	83.06	80.81	82.22	2,815,380	+0.16(+0.19%)
Jan 07, 2022	81.72	82.79	81.56	82.06	1,443,566	+0.77(+0.94%)
Jan 06, 2022	82.01	82.51	80.17	81.30	2,044,726	+0.36(+0.45%)
Jan 05, 2022	81.90	82.84	80.93	80.94	2,500,986	-0.58(-0.71%)
Jan 04, 2022	78.83	81.94	78.80	81.52	3,021,237	+3.19(+4.08%)
Jan 03, 2022	78.14	79.61	78.04	78.32	2,159,971	+0.78(+1.01%)
Dec 31, 2021	77.27	78.05	77.04	77.54	1,078,991	+0.04(+0.05%)
Dec 30, 2021	78.15	78.67	77.29	77.50	1,078,680	-0.41(-0.53%)
Dec 29, 2021	77.76	78.37	77.61	77.91	1,053,342	-0.04(-0.05%)
Dec 28, 2021	77.35	78.35	77.14	77.95	1,245,030	+0.88(+1.15%)
Dec 27, 2021	76.43	77.19	75.85	77.07	1,304,363	+0.94(+1.24%)
Dec 23, 2021	74.40	76.76	74.20	76.13	2,519,572	+2.13(+2.87%)
Dec 22, 2021	74.06	74.46	73.39	74.00	1,762,313	-0.25(-0.34%)
Dec 21, 2021	73.91	75.45	73.91	74.25	3,724,353	+1.19(+1.63%)
Dec 20, 2021	72.67	73.32	71.49	73.06	3,397,540	-0.72(-0.98%)
Dec 17, 2021	74.71	74.87	73.06	73.78	5,286,368	-1.14(-1.52%)
Dec 16, 2021	73.67	75.89	73.67	74.92	3,495,288	+1.74(+2.38%)
Dec 15, 2021	74.73	74.96	71.59	73.18	4,559,637	-1.78(-2.38%)
Dec 14, 2021	73.75	75.17	73.75	74.96	3,226,685	+1.27(+1.72%)
Dec 13, 2021	75.29	76.01	73.49	73.69	4,219,029	-1.90(-2.51%)
Dec 10, 2021	76.81	77.02	75.33	75.59	2,423,249	-0.03(-0.04%)
Dec 09, 2021	75.19	76.32	75.19	75.62	2,338,947	-0.46(-0.61%)
Dec 08, 2021	76.32	77.21	75.87	76.08	2,648,753	+0.33(+0.43%)
Dec 07, 2021	75.37	77.10	75.33	75.76	2,504,290	+1.00(+1.34%)
Dec 06, 2021	74.66	75.42	73.95	74.76	3,313,614	+1.30(+1.77%)
Dec 03, 2021	72.44	74.12	72.37	73.45	3,897,187	+1.50(+2.09%)
Dec 02, 2021	71.23	72.29	70.76	71.95	5,447,666	+0.87(+1.22%)
Dec 01, 2021	74.84	75.05	71.06	71.08	3,775,798	-2.17(-2.96%)
Nov 30, 2021	73.73	74.09	72.55	73.25	5,894,175	-1.72(-2.29%)
Nov 29, 2021	76.12	76.72	74.45	74.97	3,721,469	-0.23(-0.30%)
Nov 26, 2021	73.32	75.40	72.41	75.19	2,937,338	-0.83(-1.09%)
Nov 24, 2021	77.15	77.58	75.90	76.03	2,363,991	-1.56(-2.01%)
Nov 23, 2021	77.76	78.14	77.17	77.59	2,268,454	+0.54(+0.70%)
Nov 22, 2021	74.67	77.48	74.67	77.05	3,731,788	+2.81(+3.79%)
Nov 19, 2021	75.39	76.28	73.37	74.23	4,249,973	-1.54(-2.04%)
Nov 18, 2021	76.52	76.08	75.74	75.78	2,865,261	-0.61(-0.79%)
Nov 17, 2021	77.00	77.56	76.14	76.38	2,047,362	-0.84(-1.09%)
Nov 16, 2021	79.06	79.06	77.22	77.22	1,747,557	-1.84(-2.33%)
Nov 15, 2021	79.25	79.68	78.60	79.06	1,792,570	-0.14(-0.18%)
Nov 12, 2021	78.97	79.90	78.59	79.21	1,857,337	+0.58(+0.74%)
Nov 11, 2021	77.42	79.27	77.21	78.62	2,814,814	+1.54(+2.00%)
Nov 10, 2021	77.22			77.08	2,131,835	+0.02(+0.02%)
Nov 09, 2021	77.22	77.83	76.78	77.06	2,315,985	-0.38(-0.49%)
Nov 08, 2021	77.76	79.01	77.31	77.45	1,658,301	+0.25(+0.32%)
Nov 05, 2021	76.47	78.05	76.31	77.20	2,940,208	+1.57(+2.08%)
Nov 04, 2021	78.09	78.21	74.34	75.63	3,423,328	-2.07(-2.66%)
Nov 03, 2021	77.06	78.61	76.99	77.69	3,654,890	-0.66(-0.85%)
Nov 02, 2021	77.11	78.58	77.11	78.36	2,426,234	+0.07(+0.10%)