Skip to main content

LyondellBasell Industries (NY: LYB )

102.42 -0.53 (-0.51%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 89.34 90.73 89.13 90.63 1,978,533 +2.09(+2.36%)
Jan 30, 2023 88.69 89.84 88.30 88.54 1,392,125 -1.02(-1.14%)
Jan 27, 2023 88.43 90.23 88.13 89.56 1,763,933 +0.65(+0.73%)
Jan 26, 2023 85.99 89.00 85.35 88.92 1,792,968 +1.77(+2.03%)
Jan 25, 2023 85.98 87.20 85.64 87.15 1,467,142 +0.22(+0.25%)
Jan 24, 2023 86.22 87.16 85.72 86.93 1,666,374 -0.19(-0.22%)
Jan 23, 2023 86.83 87.76 86.47 87.12 1,605,301 +0.60(+0.69%)
Jan 20, 2023 84.53 86.90 84.41 86.52 2,192,516 +1.88(+2.23%)
Jan 19, 2023 84.36 85.05 83.11 84.63 1,558,413 -0.50(-0.58%)
Jan 18, 2023 86.85 87.52 85.04 85.13 1,547,172 -0.72(-0.84%)
Jan 17, 2023 87.08 87.26 85.53 85.85 2,083,485 -2.01(-2.28%)
Jan 13, 2023 86.70 88.05 86.66 87.86 1,384,324 +0.06(+0.06%)
Jan 12, 2023 87.44 88.68 86.37 87.80 1,482,813 +0.83(+0.96%)
Jan 11, 2023 87.19 87.83 85.50 86.97 2,122,954 +1.03(+1.20%)
Jan 10, 2023 85.95 86.18 84.54 85.94 4,581,901 +0.32(+0.37%)
Jan 09, 2023 84.97 86.77 84.33 85.62 2,757,084 +1.16(+1.38%)
Jan 06, 2023 82.47 84.75 82.42 84.45 4,208,953 +2.97(+3.65%)
Jan 05, 2023 79.54 81.54 79.15 81.48 1,660,254 +0.97(+1.20%)
Jan 04, 2023 79.22 81.24 79.19 80.52 2,107,873 +1.79(+2.27%)
Jan 03, 2023 78.02 78.92 77.63 78.73 1,704,300 +0.90(+1.16%)
Dec 30, 2022 77.21 78.07 77.05 77.83 1,030,778 +0.12(+0.16%)
Dec 29, 2022 77.34 78.35 77.00 77.71 895,843 +0.75(+0.97%)
Dec 28, 2022 78.35 78.58 76.69 76.96 996,836 -1.55(-1.97%)
Dec 27, 2022 78.07 78.67 77.86 78.50 945,740 +0.58(+0.75%)
Dec 23, 2022 76.53 77.94 76.21 77.92 920,893 +1.55(+2.03%)
Dec 22, 2022 76.56 76.83 74.69 76.38 1,092,642 -0.77(-1.00%)
Dec 21, 2022 76.48 77.50 76.27 77.14 1,095,711 +1.45(+1.92%)
Dec 20, 2022 75.72 76.61 75.25 75.69 1,240,853 +0.42(+0.56%)
Dec 19, 2022 76.03 76.69 74.24 75.27 1,689,747 -0.26(-0.35%)
Dec 16, 2022 75.01 75.87 74.28 75.53 3,842,692 -0.09(-0.12%)
Dec 15, 2022 77.13 77.75 75.38 75.63 2,195,430 -2.81(-3.59%)
Dec 14, 2022 78.40 79.60 78.12 78.44 1,538,472 -0.41(-0.52%)
Dec 13, 2022 80.24 80.71 78.33 78.85 1,367,612 +1.09(+1.40%)
Dec 12, 2022 76.33 77.82 75.65 77.76 1,261,336 +1.41(+1.84%)
Dec 09, 2022 76.42 77.54 76.32 76.36 1,045,002 -0.11(-0.15%)
Dec 08, 2022 77.32 77.95 75.97 76.47 1,542,299 -0.08(-0.11%)
Dec 07, 2022 76.69 77.33 76.29 76.55 1,660,565 -0.59(-0.77%)
Dec 06, 2022 78.24 79.09 76.27 77.14 1,858,084 -1.10(-1.40%)
Dec 05, 2022 79.34 79.68 77.96 78.24 1,570,146 -1.34(-1.68%)
Dec 02, 2022 79.04 79.79 79.04 79.58 2,342,456 +0.24(+0.31%)
Dec 01, 2022 80.17 80.99 79.01 79.34 2,475,314 -0.35(-0.44%)
Nov 30, 2022 79.45 79.96 78.17 79.68 4,775,073 +0.16(+0.20%)
Nov 29, 2022 79.37 80.08 79.01 79.52 2,065,906 +1.02(+1.30%)
Nov 28, 2022 80.04 80.20 78.28 78.50 1,867,661 -2.85(-3.50%)
Nov 25, 2022 81.61 82.10 81.06 81.35 1,563,094 -0.10(-0.13%)
Nov 23, 2022 80.51 81.77 80.10 81.46 3,110,524 +0.56(+0.70%)
Nov 22, 2022 78.37 81.01 78.10 80.89 3,053,480 +3.90(+5.07%)
Nov 21, 2022 74.64 77.29 74.12 76.99 2,053,201 +0.89(+1.17%)
Nov 18, 2022 76.18 76.63 74.79 76.10 1,814,260 +0.47(+0.62%)
Nov 17, 2022 74.94 75.69 73.88 75.63 2,312,083 -0.83(-1.09%)
Nov 16, 2022 77.94 78.31 75.96 76.46 3,013,331 -2.40(-3.04%)
Nov 15, 2022 80.09 80.75 78.32 78.86 2,111,843 -1.73(-2.15%)
Nov 14, 2022 81.55 82.25 80.58 80.59 1,952,981 -1.77(-2.14%)
Nov 11, 2022 78.52 82.85 78.52 82.35 2,943,291 +4.72(+6.07%)
Nov 10, 2022 76.75 77.71 75.87 77.64 2,960,784 +3.57(+4.82%)
Nov 09, 2022 77.29 77.35 73.99 74.07 1,803,965 -4.13(-5.29%)
Nov 08, 2022 77.79 78.68 76.64 78.20 1,670,765 +0.88(+1.14%)
Nov 07, 2022 77.00 77.69 75.53 77.32 2,054,230 -0.04(-0.05%)
Nov 04, 2022 75.34 78.52 75.00 77.36 3,790,037 +5.41(+7.52%)
Nov 03, 2022 71.13 72.78 70.86 71.95 3,552,202 -0.36(-0.50%)
Nov 02, 2022 72.16 74.36 71.25 72.31 4,353,682 -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.