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 (%)
Oct 30, 2015 59.63 60.46 59.21 60.04 8,478,862 +0.59(+0.99%)
Oct 29, 2015 59.18 59.75 59.16 59.45 4,790,425 -0.10(-0.16%)
Oct 28, 2015 58.74 60.08 58.31 59.55 8,320,814 +1.11(+1.90%)
Oct 27, 2015 59.05 59.70 57.93 58.43 8,046,041 -1.28(-2.14%)
Oct 26, 2015 60.64 61.09 59.71 59.71 5,036,751 -1.13(-1.86%)
Oct 23, 2015 61.49 61.71 58.64 60.84 8,181,422 -0.23(-0.37%)
Oct 22, 2015 60.27 61.14 60.04 61.07 7,917,502 +2.11(+3.57%)
Oct 21, 2015 60.70 60.74 58.70 58.96 7,898,699 -1.35(-2.24%)
Oct 20, 2015 60.31 61.65 59.93 60.31 4,888,012 -0.01(-0.02%)
Oct 19, 2015 60.39 60.55 59.71 60.33 5,645,285 -0.52(-0.85%)
Oct 16, 2015 61.17 61.54 59.79 60.84 5,140,189 +0.49(+0.81%)
Oct 15, 2015 60.58 60.84 59.12 60.35 6,638,564 -0.48(-0.80%)
Oct 14, 2015 59.77 61.08 59.45 60.84 4,616,283 +1.21(+2.03%)
Oct 13, 2015 59.53 61.03 59.28 59.63 6,916,828 -0.26(-0.43%)
Oct 12, 2015 61.20 61.25 59.42 59.89 6,431,945 -1.79(-2.90%)
Oct 09, 2015 63.42 63.49 61.21 61.68 8,004,817 -1.32(-2.10%)
Oct 08, 2015 61.76 63.01 61.49 63.00 5,744,961 +1.23(+2.00%)
Oct 07, 2015 61.54 62.44 59.95 61.77 8,490,221 +1.27(+2.09%)
Oct 06, 2015 58.73 61.10 58.50 60.50 7,732,203 +1.99(+3.40%)
Oct 05, 2015 57.83 58.99 57.75 58.51 6,707,029 +1.37(+2.40%)
Oct 02, 2015 54.23 57.17 54.18 57.14 4,592,753 +1.58(+2.85%)
Oct 01, 2015 54.74 56.24 54.36 55.56 8,230,604 +1.69(+3.14%)
Sep 30, 2015 53.20 54.32 52.96 53.87 5,540,976 +1.55(+2.96%)
Sep 29, 2015 52.24 52.91 51.79 52.32 5,776,956 +0.23(+0.45%)
Sep 28, 2015 53.95 54.06 51.84 52.08 5,423,727 -2.53(-4.63%)
Sep 25, 2015 54.96 55.07 54.07 54.61 4,269,454 +0.43(+0.79%)
Sep 24, 2015 53.09 54.47 52.22 54.18 6,279,184 +0.42(+0.78%)
Sep 23, 2015 54.88 55.48 53.69 53.76 4,746,613 -1.12(-2.04%)
Sep 22, 2015 54.94 55.37 54.29 54.88 5,835,704 -1.18(-2.11%)
Sep 21, 2015 55.71 56.55 55.40 56.06 4,801,227 +0.69(+1.25%)
Sep 18, 2015 54.62 55.42 54.29 55.37 10,608,045 -0.33(-0.59%)
Sep 17, 2015 55.75 56.62 55.48 55.70 6,657,877 -0.71(-1.26%)
Sep 16, 2015 54.47 56.49 54.07 56.41 6,090,623 +2.27(+4.20%)
Sep 15, 2015 53.50 54.54 53.41 54.14 6,174,296 +0.90(+1.69%)
Sep 14, 2015 54.07 54.10 52.76 53.24 5,410,401 -0.89(-1.65%)
Sep 11, 2015 53.95 54.26 53.38 54.13 5,950,656 -0.22(-0.40%)
Sep 10, 2015 53.56 54.91 53.49 54.35 5,727,718 +0.64(+1.19%)
Sep 09, 2015 54.93 55.62 53.41 53.71 8,749,640 -0.03(-0.06%)
Sep 08, 2015 52.92 53.96 52.79 53.74 5,306,586 +1.89(+3.64%)
Sep 04, 2015 52.22 51.86 51.86 51.86 6,239,237 -1.58(-2.95%)
Sep 03, 2015 53.85 54.35 53.08 53.43 5,737,910 -0.05(-0.08%)
Sep 02, 2015 53.62 53.62 52.34 53.48 5,518,281 +0.78(+1.48%)
Sep 01, 2015 53.19 54.81 52.41 52.70 7,060,906 -2.47(-4.49%)
Aug 31, 2015 53.79 55.68 53.31 55.17 5,373,833 -0.03(-0.06%)
Aug 28, 2015 54.29 55.80 54.29 55.20 6,575,777 +0.11(+0.20%)
Aug 27, 2015 53.63 55.53 53.38 55.09 9,967,776 +2.82(+5.39%)
Aug 26, 2015 52.19 52.72 51.53 52.28 11,021,993 +2.05(+4.09%)
Aug 25, 2015 52.83 53.14 50.18 50.22 11,493,925 +0.30(+0.61%)
Aug 24, 2015 48.46 52.14 47.02 49.92 12,251,657 -1.94(-3.74%)
Aug 21, 2015 53.54 53.94 51.79 51.86 9,666,787 -1.86(-3.46%)
Aug 20, 2015 54.08 54.90 53.64 53.72 7,334,653 -0.65(-1.20%)
Aug 19, 2015 54.61 54.86 53.00 54.37 9,063,148 -0.80(-1.45%)
Aug 18, 2015 55.82 56.14 55.00 55.17 5,023,264 -0.73(-1.31%)
Aug 17, 2015 55.54 56.14 54.73 55.90 5,328,551 +0.13(+0.24%)
Aug 14, 2015 57.03 57.68 55.41 55.77 7,155,836 -1.39(-2.43%)
Aug 13, 2015 57.29 57.54 56.65 57.16 4,900,717 -0.06(-0.11%)
Aug 12, 2015 56.29 57.50 55.89 57.22 6,159,340 +0.01(+0.02%)
Aug 11, 2015 57.15 57.33 56.43 57.21 5,506,915 -1.32(-2.25%)
Aug 10, 2015 56.02 58.58 55.29 58.53 6,848,400 +2.84(+5.09%)
Aug 07, 2015 57.49 57.95 55.61 55.69 6,907,102 -2.04(-3.54%)
Aug 06, 2015 58.51 58.96 57.62 57.73 5,378,304 -0.93(-1.59%)
Aug 05, 2015 59.18 59.83 58.19 58.67 6,041,896 +0.05(+0.09%)
Aug 04, 2015 57.96 58.85 57.90 58.61 4,839,948 +0.95(+1.65%)
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.