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, 2018 63.54 64.35 62.59 63.00 6,332,424 +0.32(+0.51%)
Oct 30, 2018 62.86 63.52 60.41 62.69 7,313,013 +0.26(+0.42%)
Oct 29, 2018 64.04 64.52 62.24 62.43 4,495,648 -0.55(-0.87%)
Oct 26, 2018 62.20 63.89 61.75 62.98 4,758,857 +0.02(+0.03%)
Oct 25, 2018 61.85 63.58 61.81 62.96 4,816,161 +1.86(+3.04%)
Oct 24, 2018 63.82 63.97 60.99 61.10 5,253,938 -2.42(-3.81%)
Oct 23, 2018 63.58 64.04 62.75 63.52 4,800,435 -1.37(-2.11%)
Oct 22, 2018 66.53 66.69 64.40 64.89 4,978,556 -1.16(-1.76%)
Oct 19, 2018 67.37 67.75 65.55 66.05 4,538,249 -0.85(-1.27%)
Oct 18, 2018 67.79 68.70 66.49 66.90 4,542,082 -1.01(-1.49%)
Oct 17, 2018 68.91 69.40 67.68 67.91 3,412,337 -1.00(-1.44%)
Oct 16, 2018 68.72 69.07 68.48 68.91 3,736,149 +0.49(+0.71%)
Oct 15, 2018 68.83 69.43 68.41 68.42 2,905,995 -0.40(-0.57%)
Oct 12, 2018 69.24 70.04 68.48 68.81 4,725,277 +0.33(+0.48%)
Oct 11, 2018 68.85 70.33 68.33 68.48 5,248,738 -0.42(-0.60%)
Oct 10, 2018 70.92 70.92 68.81 68.90 7,473,281 -1.48(-2.10%)
Oct 09, 2018 73.22 73.28 70.23 70.37 4,689,835 -3.18(-4.33%)
Oct 08, 2018 72.62 73.93 72.38 73.56 2,734,090 +0.51(+0.70%)
Oct 05, 2018 73.37 73.83 72.82 73.05 3,634,992 -0.30(-0.40%)
Oct 04, 2018 74.78 74.78 72.79 73.34 3,742,872 -1.31(-1.76%)
Oct 03, 2018 74.78 75.24 73.81 74.66 3,289,437 +0.04(+0.05%)
Oct 02, 2018 73.69 75.04 73.60 74.62 3,461,426 +1.19(+1.62%)
Oct 01, 2018 72.66 74.10 72.66 73.43 3,420,155 +1.08(+1.49%)
Sep 28, 2018 72.17 72.58 71.23 72.35 3,458,591 -0.19(-0.26%)
Sep 27, 2018 73.28 73.68 72.41 72.54 2,693,060 -1.07(-1.45%)
Sep 26, 2018 73.72 74.42 73.40 73.61 3,365,686 -0.36(-0.49%)
Sep 25, 2018 73.58 74.16 73.24 73.97 2,944,883 +0.32(+0.43%)
Sep 24, 2018 74.38 74.45 72.93 73.65 2,483,678 -0.61(-0.82%)
Sep 21, 2018 74.11 74.56 73.93 74.25 6,707,059 +0.51(+0.69%)
Sep 20, 2018 73.43 74.36 73.22 73.75 4,988,541 +1.26(+1.73%)
Sep 19, 2018 70.35 72.65 69.95 72.49 6,117,981 +0.43(+0.60%)
Sep 18, 2018 72.80 73.12 71.09 72.06 5,489,703 -0.96(-1.31%)
Sep 17, 2018 73.44 74.13 72.76 73.02 5,071,604 -1.31(-1.76%)
Sep 14, 2018 74.13 74.85 73.30 74.33 4,791,162 +0.25(+0.33%)
Sep 13, 2018 75.55 75.86 74.06 74.08 3,753,360 -0.80(-1.07%)
Sep 12, 2018 75.09 75.81 74.84 74.88 4,558,512 -0.32(-0.42%)
Sep 11, 2018 74.89 75.64 74.04 75.19 3,738,611 -0.24(-0.32%)
Sep 10, 2018 77.35 78.12 75.27 75.43 4,580,363 -1.24(-1.61%)
Sep 07, 2018 78.12 78.14 75.91 76.67 3,838,030 -2.55(-3.22%)
Sep 06, 2018 79.05 79.92 78.60 79.22 3,027,730 +0.40(+0.51%)
Sep 05, 2018 77.99 78.87 77.66 78.81 3,758,698 +0.47(+0.59%)
Sep 04, 2018 79.01 79.22 78.02 78.35 2,849,176 -0.54(-0.69%)
Aug 31, 2018 78.89 78.89 78.89 0 -0.61(-0.77%)
Aug 30, 2018 80.10 80.11 78.72 79.50 2,835,617 -0.93(-1.16%)
Aug 29, 2018 80.58 80.70 79.70 80.43 1,866,583 +0.01(+0.01%)
Aug 28, 2018 81.19 81.52 79.78 80.42 2,680,576 -0.69(-0.85%)
Aug 27, 2018 80.65 81.59 80.22 81.11 2,421,370 +0.58(+0.72%)
Aug 24, 2018 80.31 80.72 79.57 80.53 1,560,496 +0.76(+0.96%)
Aug 23, 2018 80.37 80.37 79.26 79.77 1,618,343 -0.52(-0.64%)
Aug 22, 2018 80.96 81.24 80.08 80.28 1,646,470 -0.12(-0.15%)
Aug 21, 2018 79.89 81.10 79.89 80.40 2,124,330 +0.66(+0.83%)
Aug 20, 2018 79.64 80.41 79.35 79.74 2,008,535 +0.62(+0.79%)
Aug 17, 2018 78.26 79.30 78.07 79.12 2,528,731 +0.80(+1.03%)
Aug 16, 2018 78.03 78.81 78.00 78.31 2,347,723 +0.83(+1.07%)
Aug 15, 2018 78.13 78.27 76.11 77.48 3,530,448 -1.70(-2.15%)
Aug 14, 2018 78.63 79.64 78.47 79.18 1,886,667 +1.13(+1.44%)
Aug 13, 2018 79.17 79.98 78.02 78.05 2,855,040 -0.69(-0.88%)
Aug 10, 2018 78.73 79.05 78.28 78.75 2,525,300 -0.57(-0.71%)
Aug 09, 2018 79.28 80.06 79.20 79.31 1,600,098 +0.22(+0.27%)
Aug 08, 2018 79.05 79.35 78.26 79.09 2,100,072 -0.23(-0.29%)
Aug 07, 2018 79.56 80.01 78.91 79.33 1,685,987 +0.27(+0.35%)
Aug 06, 2018 78.40 79.48 78.00 79.05 2,449,314 +0.60(+0.77%)
Aug 03, 2018 77.37 78.90 76.00 78.45 4,075,790 +2.57(+3.39%)
Aug 02, 2018 76.07 76.28 75.25 75.88 2,678,972 -1.15(-1.49%)
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.