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 31, 2012 32.48 32.62 31.81 32.23 7,754,705 -0.22(-0.67%)
Oct 26, 2012 31.30 32.44 32.44 32.44 14,847,975 +0.21(+0.66%)
Oct 25, 2012 32.79 32.94 31.94 32.23 5,995,924 -0.26(-0.80%)
Oct 24, 2012 32.53 33.05 32.03 32.49 6,957,319 +0.48(+1.51%)
Oct 23, 2012 32.69 32.76 31.69 32.01 7,417,177 -0.78(-2.39%)
Oct 19, 2012 33.20 33.25 32.60 32.79 5,355,429 -0.54(-1.63%)
Oct 18, 2012 33.41 33.80 33.02 33.34 5,088,158 -0.31(-0.91%)
Oct 17, 2012 33.07 33.66 32.90 33.65 7,768,604 +0.83(+2.54%)
Oct 16, 2012 31.36 33.43 31.36 32.81 15,603,571 +1.77(+5.72%)
Oct 15, 2012 30.74 31.07 30.56 31.04 4,719,852 +0.34(+1.10%)
Oct 12, 2012 30.94 31.21 30.53 30.70 5,968,876 -0.30(-0.95%)
Oct 11, 2012 31.01 31.32 30.97 31.00 4,427,029 +0.39(+1.28%)
Oct 10, 2012 30.98 31.06 30.46 30.60 4,023,157 -0.31(-1.02%)
Oct 09, 2012 31.64 31.73 30.89 30.92 5,005,392 -0.70(-2.21%)
Oct 08, 2012 31.66 31.69 31.38 31.62 3,263,022 -0.18(-0.57%)
Oct 05, 2012 31.80 32.10 31.66 31.80 6,514,317 +0.41(+1.31%)
Oct 04, 2012 31.96 32.22 31.35 31.39 6,029,015 -0.21(-0.65%)
Oct 03, 2012 31.99 31.99 31.45 31.59 5,275,823 -0.34(-1.08%)
Oct 02, 2012 31.62 31.94 31.40 31.94 5,189,197 +0.43(+1.36%)
Oct 01, 2012 31.42 31.84 31.36 31.51 4,712,069 +0.33(+1.05%)
Sep 28, 2012 31.06 31.26 30.75 31.18 4,188,182 -0.13(-0.42%)
Sep 27, 2012 30.92 31.51 30.72 31.32 3,661,471 +0.56(+1.81%)
Sep 26, 2012 30.77 30.89 30.27 30.76 5,560,998 +0.10(+0.32%)
Sep 25, 2012 31.70 31.80 30.60 30.66 7,539,146 -0.75(-2.38%)
Sep 24, 2012 31.65 31.92 31.13 31.41 4,598,114 -0.20(-0.63%)
Sep 21, 2012 31.96 32.12 31.47 31.61 11,429,009 -0.09(-0.29%)
Sep 20, 2012 31.32 31.76 30.52 31.70 7,726,268 +0.01(+0.04%)
Sep 19, 2012 31.64 32.37 31.52 31.69 7,839,396 +0.34(+1.08%)
Sep 18, 2012 31.31 31.44 31.00 31.35 6,910,980 -0.02(-0.08%)
Sep 17, 2012 32.08 32.11 31.27 31.38 5,330,004 -0.87(-2.70%)
Sep 14, 2012 31.78 32.46 31.50 32.25 10,826,433 +0.91(+2.89%)
Sep 13, 2012 29.93 31.60 29.93 31.34 12,468,702 +1.39(+4.66%)
Sep 12, 2012 29.87 30.01 29.43 29.95 4,671,159 +0.13(+0.43%)
Sep 11, 2012 29.93 30.32 29.68 29.82 3,662,452 +0.04(+0.14%)
Sep 10, 2012 29.73 30.19 29.72 29.78 5,174,679 -0.08(-0.26%)
Sep 07, 2012 29.36 30.01 29.22 29.85 5,235,184 +0.60(+2.06%)
Sep 06, 2012 28.64 29.83 28.49 29.25 9,800,793 +0.90(+3.17%)
Sep 05, 2012 28.44 28.69 28.16 28.35 17,477,004 -0.02(-0.09%)
Sep 04, 2012 28.85 29.09 28.30 28.38 68,099,008 -1.10(-3.75%)
Aug 31, 2012 29.57 29.63 29.34 29.48 7,962,699 +0.10(+0.35%)
Aug 30, 2012 29.54 29.60 29.26 29.38 20,418,278 +0.83(+2.92%)
Aug 29, 2012 28.65 28.80 28.15 28.55 5,065,297 +0.10(+0.34%)
Aug 27, 2012 28.08 28.61 27.95 28.45 4,372,557 -0.46(-1.61%)
Aug 24, 2012 28.87 29.17 28.77 28.91 3,211,254 +0.10(+0.36%)
Aug 23, 2012 29.00 29.17 28.52 28.81 3,873,225 -0.51(-1.75%)
Aug 22, 2012 29.40 29.54 28.83 29.32 3,548,812 -0.29(-0.98%)
Aug 21, 2012 30.16 30.16 29.54 29.61 4,452,799 -0.48(-1.60%)
Aug 20, 2012 29.67 30.10 29.64 30.10 4,947,052 +0.37(+1.26%)
Aug 17, 2012 29.38 29.77 29.22 29.72 3,623,563 +0.43(+1.48%)
Aug 16, 2012 28.96 29.40 28.84 29.29 3,440,431 +0.45(+1.57%)
Aug 15, 2012 28.71 28.93 28.47 28.83 4,288,072 +0.13(+0.46%)
Aug 14, 2012 28.66 29.07 28.60 28.70 5,697,914 +0.11(+0.40%)
Aug 13, 2012 28.37 28.73 28.13 28.59 3,448,688 +0.05(+0.17%)
Aug 10, 2012 28.35 28.63 28.14 28.54 3,637,504 -0.04(-0.15%)
Aug 09, 2012 28.35 28.63 28.16 28.58 4,238,974 +0.08(+0.30%)
Aug 08, 2012 27.83 28.64 27.82 28.50 4,514,952 +0.30(+1.07%)
Aug 07, 2012 27.92 28.39 27.88 28.20 4,040,465 +0.45(+1.63%)
Aug 06, 2012 27.51 28.18 27.50 27.74 6,114,716 +0.36(+1.30%)
Aug 03, 2012 27.44 27.67 26.99 27.39 5,635,396 +0.58(+2.16%)
Aug 02, 2012 26.40 26.99 26.17 26.81 5,518,852 +0.11(+0.41%)
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.