Skip to main content

LyondellBasell Industries (NY: LYB )

94.48 -0.51 (-0.54%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 91.73 91.96 91.15 91.37 1,039,088 -0.59(-0.64%)
Dec 28, 2023 92.35 92.82 91.92 91.95 827,955 -0.75(-0.81%)
Dec 27, 2023 92.78 93.16 92.46 92.70 965,591 -0.20(-0.22%)
Dec 26, 2023 92.36 93.26 92.36 92.90 1,201,452 +0.60(+0.65%)
Dec 22, 2023 93.09 93.38 92.09 92.31 1,293,689 -0.37(-0.39%)
Dec 21, 2023 92.72 92.96 92.06 92.67 1,025,726 +0.57(+0.62%)
Dec 20, 2023 92.92 93.42 92.07 92.11 2,046,784 -1.05(-1.12%)
Dec 19, 2023 91.87 93.17 91.78 93.15 1,489,261 +1.38(+1.51%)
Dec 18, 2023 92.03 92.68 91.33 91.77 1,745,942 +0.46(+0.51%)
Dec 15, 2023 91.60 91.92 90.61 91.31 4,436,964 +0.40(+0.44%)
Dec 14, 2023 89.97 91.78 89.93 90.91 2,996,435 +1.44(+1.61%)
Dec 13, 2023 87.45 89.52 87.06 89.46 1,794,343 +1.41(+1.60%)
Dec 12, 2023 88.89 88.96 87.74 88.05 1,496,760 -1.03(-1.15%)
Dec 11, 2023 88.89 90.21 88.73 89.08 1,915,536 +0.12(+0.13%)
Dec 08, 2023 88.85 90.49 88.71 88.96 1,448,172 +0.38(+0.43%)
Dec 07, 2023 89.23 89.34 88.19 88.58 2,524,219 -0.24(-0.27%)
Dec 06, 2023 89.44 90.29 88.55 88.82 1,683,631 -0.37(-0.42%)
Dec 05, 2023 89.92 90.32 88.41 89.19 1,867,929 -1.22(-1.35%)
Dec 04, 2023 91.49 92.19 90.15 90.42 2,697,409 -1.36(-1.48%)
Dec 01, 2023 91.36 92.63 90.97 91.77 1,721,834 +0.38(+0.42%)
Nov 30, 2023 90.47 91.69 90.20 91.39 3,345,043 +1.06(+1.17%)
Nov 29, 2023 90.32 91.43 90.09 90.33 1,787,073 +0.09(+0.10%)
Nov 28, 2023 89.63 90.57 87.96 90.24 2,312,828 +0.80(+0.89%)
Nov 27, 2023 90.26 90.38 89.09 89.44 1,941,594 -1.01(-1.12%)
Nov 24, 2023 90.28 91.06 90.16 90.45 855,003 +0.40(+0.45%)
Nov 22, 2023 89.96 90.36 88.78 90.05 2,677,051 -0.67(-0.74%)
Nov 21, 2023 91.30 91.59 90.64 90.72 2,139,844 -0.64(-0.71%)
Nov 20, 2023 92.32 92.32 91.33 91.37 2,038,053 -0.83(-0.91%)
Nov 17, 2023 91.93 92.22 91.20 92.20 1,707,575 +0.95(+1.04%)
Nov 16, 2023 91.92 92.53 90.32 91.25 2,790,664 -0.96(-1.04%)
Nov 15, 2023 91.39 93.32 91.22 92.21 2,530,097 +0.83(+0.90%)
Nov 14, 2023 90.09 91.87 89.96 91.39 2,374,555 +2.48(+2.78%)
Nov 13, 2023 88.35 89.51 88.05 88.91 1,482,391 -0.06(-0.06%)
Nov 10, 2023 87.56 89.09 87.48 88.97 1,640,524 +1.87(+2.14%)
Nov 09, 2023 87.36 87.70 86.72 87.10 1,458,440 +0.57(+0.66%)
Nov 08, 2023 86.47 86.85 85.92 86.53 1,542,090 +0.13(+0.15%)
Nov 07, 2023 86.44 86.89 85.87 86.40 1,584,203 -1.04(-1.19%)
Nov 06, 2023 88.06 88.06 86.77 87.44 1,079,215 -0.46(-0.53%)
Nov 03, 2023 87.81 88.29 87.54 87.91 1,617,294 +0.70(+0.80%)
Nov 02, 2023 85.83 87.21 85.59 87.21 1,859,856 +1.96(+2.30%)
Nov 01, 2023 85.92 86.02 83.95 85.24 2,443,553 -0.33(-0.39%)
Oct 31, 2023 85.72 86.06 85.00 85.57 2,271,322 -0.34(-0.40%)
Oct 30, 2023 86.61 86.80 84.14 85.92 1,940,737 +0.15(+0.18%)
Oct 27, 2023 85.92 86.62 83.89 85.76 2,550,298 +0.55(+0.65%)
Oct 26, 2023 85.03 85.77 84.79 85.21 2,076,571 +0.59(+0.69%)
Oct 25, 2023 86.47 86.82 84.52 84.63 1,661,119 -2.39(-2.75%)
Oct 24, 2023 86.09 87.77 85.83 87.02 2,024,173 +1.52(+1.77%)
Oct 23, 2023 86.81 87.37 85.47 85.50 1,394,403 -1.79(-2.05%)
Oct 20, 2023 87.88 88.04 87.16 87.29 1,412,389 -0.66(-0.75%)
Oct 19, 2023 88.19 89.12 87.66 87.95 1,117,667 -0.72(-0.81%)
Oct 18, 2023 89.15 89.87 88.49 88.67 1,425,745 -1.18(-1.31%)
Oct 17, 2023 87.80 90.12 87.80 89.85 1,080,194 +1.27(+1.43%)
Oct 16, 2023 88.75 89.22 87.98 88.58 1,101,442 +0.69(+0.79%)
Oct 13, 2023 88.22 89.18 87.53 87.89 1,329,466 +0.26(+0.29%)
Oct 12, 2023 89.35 89.45 86.76 87.63 1,243,001 -1.07(-1.21%)
Oct 11, 2023 88.88 89.50 87.69 88.70 1,738,371 -0.40(-0.45%)
Oct 10, 2023 88.71 89.80 88.54 89.10 1,617,795 +0.96(+1.09%)
Oct 09, 2023 86.08 88.19 86.08 88.14 1,690,374 +2.24(+2.61%)
Oct 06, 2023 85.94 86.85 84.88 85.91 2,060,452 -0.09(-0.11%)
Oct 05, 2023 88.13 88.72 85.80 86.00 2,649,350 -2.66(-3.01%)
Oct 04, 2023 90.45 90.65 87.40 88.67 2,127,605 -0.28(-0.31%)
Oct 03, 2023 88.20 90.05 88.20 88.94 1,581,873 +0.32(+0.36%)
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.