Skip to main content

LyondellBasell Industries (NY: LYB )

93.94 -1.05 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 52.41 52.51 51.96 52.06 6,684,095 -0.48(-0.91%)
Oct 28, 2016 52.70 53.28 52.05 52.54 3,237,468 +0.02(+0.04%)
Oct 27, 2016 53.10 53.11 52.31 52.52 2,395,654 -0.07(-0.12%)
Oct 26, 2016 51.94 52.69 51.80 52.58 3,426,309 +0.26(+0.49%)
Oct 25, 2016 53.43 53.53 52.23 52.33 5,457,260 -1.09(-2.03%)
Oct 24, 2016 53.63 54.29 53.23 53.41 2,747,403 -0.16(-0.31%)
Oct 21, 2016 52.99 53.65 52.81 53.58 4,236,709 +0.20(+0.38%)
Oct 20, 2016 53.09 53.89 53.04 53.38 3,192,423 -0.06(-0.11%)
Oct 19, 2016 52.62 53.56 52.13 53.43 4,368,449 +0.96(+1.83%)
Oct 18, 2016 52.90 53.34 52.41 52.47 6,360,229 +0.43(+0.82%)
Oct 17, 2016 52.03 52.43 51.69 52.05 5,277,984 -0.01(-0.02%)
Oct 14, 2016 52.92 53.27 52.06 52.06 4,179,613 -0.23(-0.44%)
Oct 13, 2016 51.66 52.49 51.12 52.29 4,361,021 -0.07(-0.12%)
Oct 12, 2016 52.52 52.66 51.80 52.35 3,219,371 -0.20(-0.37%)
Oct 11, 2016 53.34 53.51 52.26 52.55 5,016,574 -1.28(-2.38%)
Oct 10, 2016 53.80 54.53 53.66 53.83 3,592,655 +0.54(+1.01%)
Oct 07, 2016 54.87 54.93 52.98 53.30 5,123,897 -1.73(-3.15%)
Oct 06, 2016 53.22 55.36 53.14 55.03 7,709,092 +1.81(+3.39%)
Oct 05, 2016 52.67 53.96 52.60 53.23 4,965,605 +0.98(+1.87%)
Oct 04, 2016 53.08 53.63 51.99 52.25 4,701,193 -0.65(-1.24%)
Oct 03, 2016 52.91 53.02 52.34 52.90 4,880,204 +0.12(+0.22%)
Sep 30, 2016 52.90 53.30 52.54 52.79 5,767,785 +0.12(+0.24%)
Sep 29, 2016 52.34 53.50 52.26 52.66 6,426,210 +0.31(+0.59%)
Sep 28, 2016 51.20 52.40 50.52 52.35 6,207,056 +1.45(+2.85%)
Sep 27, 2016 49.84 50.96 49.58 50.90 5,772,404 +0.84(+1.69%)
Sep 26, 2016 50.61 50.61 49.95 50.06 3,626,501 -0.59(-1.16%)
Sep 23, 2016 50.94 51.28 50.65 50.65 3,258,429 -0.52(-1.01%)
Sep 22, 2016 51.47 51.92 51.05 51.16 2,863,364 +0.03(+0.05%)
Sep 21, 2016 51.11 51.57 50.73 51.14 4,936,977 +0.39(+0.77%)
Sep 20, 2016 51.51 51.69 50.70 50.74 4,333,093 -0.59(-1.15%)
Sep 19, 2016 50.96 51.56 50.89 51.33 4,404,276 +0.86(+1.71%)
Sep 16, 2016 49.68 50.59 49.45 50.47 7,935,979 +0.39(+0.78%)
Sep 15, 2016 49.38 50.17 49.30 50.08 7,017,006 +0.69(+1.40%)
Sep 14, 2016 48.77 49.57 48.48 49.38 12,057,096 +0.65(+1.33%)
Sep 13, 2016 49.63 49.93 48.44 48.74 5,647,649 -1.49(-2.97%)
Sep 12, 2016 49.56 50.55 49.44 50.23 4,661,070 +0.37(+0.74%)
Sep 09, 2016 51.19 51.69 49.85 49.86 5,812,602 -1.53(-2.98%)
Sep 08, 2016 52.09 52.20 51.23 51.39 5,230,782 -0.63(-1.22%)
Sep 07, 2016 51.84 52.54 51.79 52.03 4,488,088 +0.02(+0.04%)
Sep 06, 2016 52.13 52.34 51.31 52.01 3,821,545 -0.16(-0.31%)
Sep 02, 2016 51.85 52.17 52.17 52.17 2,560,685 +0.81(+1.58%)
Sep 01, 2016 51.62 51.88 51.19 51.36 3,691,510 -0.27(-0.52%)
Aug 31, 2016 52.05 52.57 51.26 51.63 4,336,597 -0.69(-1.31%)
Aug 30, 2016 52.14 52.65 51.38 52.32 3,147,031 +0.18(+0.34%)
Aug 29, 2016 51.75 52.19 51.75 52.14 2,714,523 +0.33(+0.63%)
Aug 26, 2016 51.94 52.57 51.54 51.81 4,342,350 +0.15(+0.29%)
Aug 25, 2016 51.11 52.16 51.02 51.66 3,578,512 +0.56(+1.09%)
Aug 24, 2016 51.51 51.94 51.01 51.10 3,269,627 -0.58(-1.11%)
Aug 23, 2016 51.82 52.34 51.24 51.68 3,800,925 +0.35(+0.69%)
Aug 22, 2016 51.88 52.02 51.29 51.33 4,106,702 -0.94(-1.80%)
Aug 19, 2016 50.90 52.57 50.90 52.27 6,407,516 +1.15(+2.25%)
Aug 18, 2016 50.67 51.22 50.23 51.12 4,749,643 +0.60(+1.19%)
Aug 17, 2016 50.09 50.69 49.93 50.52 4,753,707 +0.26(+0.51%)
Aug 16, 2016 50.87 51.12 50.23 50.26 5,314,547 -0.45(-0.89%)
Aug 15, 2016 49.40 50.97 49.40 50.71 4,987,388 +1.41(+2.87%)
Aug 12, 2016 49.42 50.06 49.08 49.30 3,933,938 -0.29(-0.59%)
Aug 11, 2016 48.36 49.77 48.16 49.59 5,337,782 +1.44(+3.00%)
Aug 10, 2016 48.47 48.83 48.10 48.15 3,533,974 -0.10(-0.20%)
Aug 09, 2016 48.95 49.02 48.14 48.25 3,915,483 -0.56(-1.15%)
Aug 08, 2016 48.39 48.95 48.27 48.81 4,767,980 +0.60(+1.23%)
Aug 05, 2016 48.31 48.77 48.11 48.21 4,618,429 +0.10(+0.22%)
Aug 04, 2016 47.54 48.47 47.51 48.11 4,864,353 +0.50(+1.06%)
Aug 03, 2016 46.64 47.80 46.31 47.61 4,478,558 +1.03(+2.21%)
Aug 02, 2016 48.23 48.47 46.43 46.58 8,509,423 -1.89(-3.90%)
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.