Skip to main content

LyondellBasell Industries (NY: LYB )

102.28 -0.67 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 89.30 90.68 89.09 90.59 1,979,451 +2.09(+2.36%)
Jan 30, 2023 88.65 89.79 88.26 88.50 1,392,771 -1.02(-1.14%)
Jan 27, 2023 88.39 90.19 88.09 89.52 1,764,751 +0.65(+0.73%)
Jan 26, 2023 85.95 88.96 85.31 88.88 1,793,800 +1.77(+2.03%)
Jan 25, 2023 85.94 87.16 85.60 87.10 1,467,823 +0.22(+0.25%)
Jan 24, 2023 86.18 87.12 85.68 86.89 1,667,147 -0.19(-0.22%)
Jan 23, 2023 86.79 87.72 86.43 87.08 1,606,046 +0.60(+0.69%)
Jan 20, 2023 84.49 86.86 84.37 86.48 2,193,533 +1.88(+2.23%)
Jan 19, 2023 84.32 85.01 83.08 84.59 1,559,136 -0.50(-0.58%)
Jan 18, 2023 86.81 87.48 85.00 85.09 1,547,890 -0.72(-0.84%)
Jan 17, 2023 87.04 87.22 85.49 85.81 2,084,451 -2.01(-2.28%)
Jan 13, 2023 86.66 88.00 86.62 87.82 1,384,966 +0.06(+0.06%)
Jan 12, 2023 87.40 88.64 86.33 87.76 1,483,501 +0.83(+0.96%)
Jan 11, 2023 87.15 87.79 85.47 86.93 2,123,939 +1.03(+1.20%)
Jan 10, 2023 85.91 86.14 84.50 85.90 4,584,027 +0.32(+0.37%)
Jan 09, 2023 84.93 86.73 84.29 85.58 2,758,363 +1.16(+1.38%)
Jan 06, 2023 82.43 84.71 82.38 84.42 4,210,906 +2.97(+3.65%)
Jan 05, 2023 79.51 81.50 79.11 81.45 1,661,024 +0.97(+1.20%)
Jan 04, 2023 79.19 81.20 79.15 80.48 2,108,850 +1.79(+2.27%)
Jan 03, 2023 77.98 78.89 77.60 78.69 1,705,090 +0.90(+1.16%)
Dec 30, 2022 77.17 78.04 77.01 77.79 1,031,256 +0.12(+0.16%)
Dec 29, 2022 77.30 78.32 76.97 77.67 896,259 +0.75(+0.97%)
Dec 28, 2022 78.32 78.55 76.66 76.92 997,298 -1.55(-1.97%)
Dec 27, 2022 78.04 78.64 77.82 78.47 946,179 +0.58(+0.75%)
Dec 23, 2022 76.50 77.90 76.17 77.89 921,320 +1.55(+2.03%)
Dec 22, 2022 76.53 76.80 74.65 76.34 1,093,149 -0.77(-1.00%)
Dec 21, 2022 76.44 77.46 76.24 77.11 1,096,220 +1.45(+1.92%)
Dec 20, 2022 75.68 76.57 75.22 75.66 1,241,428 +0.42(+0.56%)
Dec 19, 2022 75.99 76.66 74.20 75.23 1,690,531 -0.26(-0.35%)
Dec 16, 2022 74.97 75.84 74.25 75.50 3,844,475 -0.09(-0.12%)
Dec 15, 2022 77.10 77.72 75.35 75.59 2,196,449 -2.81(-3.59%)
Dec 14, 2022 78.36 79.56 78.09 78.40 1,539,186 -0.41(-0.52%)
Dec 13, 2022 80.20 80.67 78.30 78.81 1,368,246 +1.09(+1.40%)
Dec 12, 2022 76.29 77.78 75.62 77.73 1,261,921 +1.41(+1.84%)
Dec 09, 2022 76.39 77.50 76.28 76.32 1,045,487 -0.11(-0.15%)
Dec 08, 2022 77.29 77.91 75.93 76.43 1,543,015 -0.08(-0.11%)
Dec 07, 2022 76.66 77.30 76.26 76.52 1,661,335 -0.59(-0.77%)
Dec 06, 2022 78.20 79.05 76.24 77.11 1,858,946 -1.10(-1.40%)
Dec 05, 2022 79.30 79.65 77.92 78.20 1,570,874 -1.34(-1.68%)
Dec 02, 2022 79.00 79.75 79.00 79.54 2,343,542 +0.24(+0.31%)
Dec 01, 2022 80.13 80.95 78.98 79.30 2,476,462 -0.35(-0.44%)
Nov 30, 2022 79.41 79.92 78.14 79.65 4,777,288 +0.16(+0.20%)
Nov 29, 2022 79.33 80.04 78.97 79.49 2,066,865 +1.02(+1.30%)
Nov 28, 2022 80.00 80.16 78.24 78.47 1,868,527 -2.85(-3.50%)
Nov 25, 2022 81.57 82.06 81.02 81.31 1,563,819 -0.10(-0.13%)
Nov 23, 2022 80.47 81.73 80.06 81.42 3,111,967 +0.56(+0.70%)
Nov 22, 2022 78.33 80.97 78.06 80.85 3,054,896 +3.90(+5.07%)
Nov 21, 2022 74.61 77.26 74.09 76.95 2,054,153 +0.89(+1.17%)
Nov 18, 2022 76.14 76.60 74.76 76.07 1,815,102 +0.47(+0.62%)
Nov 17, 2022 74.90 75.66 73.85 75.59 2,313,155 -0.83(-1.09%)
Nov 16, 2022 77.91 78.28 75.93 76.43 3,014,729 -2.39(-3.04%)
Nov 15, 2022 80.05 80.72 78.28 78.82 2,112,822 -1.73(-2.15%)
Nov 14, 2022 81.51 82.21 80.54 80.55 1,953,887 -1.77(-2.14%)
Nov 11, 2022 78.48 82.81 78.48 82.31 2,944,656 +4.71(+6.07%)
Nov 10, 2022 76.71 77.67 75.84 77.60 2,962,158 +3.57(+4.82%)
Nov 09, 2022 77.25 77.31 73.96 74.03 1,804,802 -4.13(-5.29%)
Nov 08, 2022 77.76 78.64 76.60 78.16 1,671,540 +0.88(+1.14%)
Nov 07, 2022 76.96 77.66 75.49 77.29 2,055,183 -0.04(-0.05%)
Nov 04, 2022 75.31 78.48 74.97 77.32 3,791,796 +5.41(+7.52%)
Nov 03, 2022 71.09 72.75 70.83 71.92 3,553,850 -0.36(-0.50%)
Nov 02, 2022 72.13 74.33 71.21 72.28 4,355,702 -0.25(-0.34%)
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.