Skip to main content

LyondellBasell Industries (NY: LYB )

103.19 +0.23 (+0.23%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 54.36 55.01 54.04 54.32 7,514,062 +0.13(+0.24%)
Feb 27, 2014 53.59 54.22 53.30 54.19 6,086,653 +0.65(+1.21%)
Feb 26, 2014 52.91 53.59 52.79 53.54 5,267,710 +0.69(+1.30%)
Feb 25, 2014 52.61 53.12 52.31 52.86 4,836,844 +0.20(+0.38%)
Feb 24, 2014 52.47 53.35 52.46 52.66 4,860,942 +0.20(+0.37%)
Feb 21, 2014 52.90 53.16 52.42 52.46 5,391,911 -0.09(-0.17%)
Feb 20, 2014 51.65 52.82 51.13 52.55 6,534,768 +0.93(+1.80%)
Feb 19, 2014 52.06 52.74 51.53 51.62 6,366,654 -0.64(-1.23%)
Feb 18, 2014 52.06 52.31 51.47 52.26 5,901,291 +0.53(+1.02%)
Feb 14, 2014 50.96 51.74 51.74 51.74 4,784,971 +0.67(+1.32%)
Feb 13, 2014 50.15 51.30 50.15 51.06 5,395,764 +0.46(+0.91%)
Feb 12, 2014 50.04 50.82 50.04 50.60 5,210,461 +0.58(+1.15%)
Feb 11, 2014 49.78 50.39 49.50 50.03 6,743,956 +0.44(+0.89%)
Feb 10, 2014 49.44 49.80 49.23 49.59 4,930,374 +0.08(+0.16%)
Feb 07, 2014 48.95 49.68 48.74 49.51 5,909,304 +1.05(+2.16%)
Feb 06, 2014 47.78 48.54 47.51 48.46 4,577,793 +0.92(+1.95%)
Feb 05, 2014 47.39 47.74 46.75 47.54 7,833,974 -0.26(-0.55%)
Feb 04, 2014 47.52 48.29 47.27 47.80 5,975,116 +0.51(+1.08%)
Feb 03, 2014 48.38 48.64 47.00 47.29 7,835,533 -0.95(-1.97%)
Jan 31, 2014 48.39 49.47 47.47 48.24 9,680,691 +0.43(+0.90%)
Jan 30, 2014 47.40 48.34 46.95 47.81 7,490,307 +0.86(+1.83%)
Jan 29, 2014 46.99 47.79 46.31 46.95 7,232,781 -0.02(-0.04%)
Jan 28, 2014 46.53 47.46 46.40 46.97 4,837,588 +0.58(+1.25%)
Jan 27, 2014 46.50 46.95 45.55 46.39 9,014,331 -0.11(-0.24%)
Jan 24, 2014 47.26 47.63 46.46 46.50 9,668,652 -1.13(-2.37%)
Jan 23, 2014 49.12 49.12 46.85 47.63 17,145,524 -1.51(-3.07%)
Jan 22, 2014 49.74 49.88 48.33 49.13 8,330,830 -0.45(-0.90%)
Jan 21, 2014 50.30 50.60 49.42 49.58 4,670,376 -0.28(-0.55%)
Jan 17, 2014 50.24 49.86 49.86 49.86 4,115,421 -0.50(-1.00%)
Jan 16, 2014 50.48 50.82 50.17 50.36 3,839,957 -0.32(-0.64%)
Jan 15, 2014 50.11 50.72 50.11 50.68 4,547,894 +0.58(+1.15%)
Jan 14, 2014 49.10 50.34 49.03 50.11 5,763,915 +1.22(+2.49%)
Jan 13, 2014 49.26 49.37 48.77 48.89 5,254,904 -0.32(-0.66%)
Jan 10, 2014 49.40 49.99 49.01 49.21 3,837,417 -0.08(-0.16%)
Jan 09, 2014 48.88 49.50 48.87 49.29 5,713,112 +0.46(+0.94%)
Jan 08, 2014 49.23 49.26 48.09 48.83 5,601,605 +0.48(+1.00%)
Jan 07, 2014 47.87 48.54 47.71 48.35 4,458,302 +0.59(+1.24%)
Jan 06, 2014 48.42 48.42 47.60 47.76 5,085,181 -0.45(-0.94%)
Jan 03, 2014 48.36 48.47 47.98 48.21 2,495,582 -0.04(-0.09%)
Jan 02, 2014 49.03 49.13 47.71 48.25 8,027,647 -0.92(-1.87%)
Dec 31, 2013 48.79 49.17 49.17 49.17 2,642,607 +0.51(+1.04%)
Dec 30, 2013 48.75 48.86 48.30 48.66 5,403,503 +0.01(+0.03%)
Dec 27, 2013 48.60 48.74 48.46 48.65 1,689,987 +0.06(+0.13%)
Dec 26, 2013 48.57 48.80 48.36 48.59 2,666,833 +0.10(+0.20%)
Dec 24, 2013 47.90 48.55 47.83 48.49 1,907,025 +0.67(+1.40%)
Dec 23, 2013 48.39 48.45 47.55 47.82 4,382,242 -0.32(-0.66%)
Dec 20, 2013 47.74 48.21 47.58 48.14 7,000,653 +0.39(+0.82%)
Dec 19, 2013 47.99 48.36 47.48 47.75 5,319,986 -0.29(-0.61%)
Dec 18, 2013 47.79 48.09 46.92 48.04 7,332,598 +0.50(+1.04%)
Dec 17, 2013 46.98 47.66 46.94 47.55 5,315,929 +0.39(+0.82%)
Dec 16, 2013 47.27 47.67 47.10 47.16 4,636,808 +0.50(+1.06%)
Dec 13, 2013 47.06 47.06 46.55 46.67 3,639,159 -0.19(-0.41%)
Dec 12, 2013 46.86 47.93 46.57 46.86 4,990,976 +0.58(+1.26%)
Dec 11, 2013 47.33 47.53 46.12 46.27 4,102,412 -0.81(-1.72%)
Dec 10, 2013 47.06 47.27 46.93 47.08 3,097,634 +0.04(+0.09%)
Dec 09, 2013 47.12 47.50 46.76 47.04 5,455,769 +0.15(+0.33%)
Dec 06, 2013 46.68 47.14 46.40 46.89 3,788,477 +0.86(+1.86%)
Dec 05, 2013 46.67 46.77 45.64 46.03 6,991,314 -0.86(-1.84%)
Dec 04, 2013 47.12 47.17 46.24 46.89 6,699,091 -0.34(-0.73%)
Dec 03, 2013 47.44 47.78 47.02 47.24 5,548,488 -0.45(-0.94%)
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.