Skip to main content

LyondellBasell Industries (NY: LYB )

100.07 -1.63 (-1.60%)
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 26.96 27.12 26.76 26.88 5,213,255 -0.03(-0.11%)
Jul 30, 2012 26.98 27.16 26.75 26.91 4,617,368 +0.04(+0.16%)
Jul 27, 2012 26.23 27.16 25.89 26.87 14,584,151 +2.18(+8.83%)
Jul 26, 2012 24.98 25.15 24.21 24.69 7,405,520 +0.29(+1.19%)
Jul 25, 2012 24.50 24.64 24.17 24.40 2,554,769 -0.01(-0.02%)
Jul 24, 2012 24.72 24.93 23.99 24.40 6,130,695 -0.36(-1.46%)
Jul 23, 2012 24.39 24.86 24.16 24.77 4,331,647 -0.34(-1.37%)
Jul 20, 2012 24.78 25.15 24.34 25.11 3,636,452 -0.22(-0.86%)
Jul 19, 2012 25.59 25.77 25.27 25.33 4,018,272 -0.17(-0.66%)
Jul 18, 2012 25.11 25.69 25.10 25.50 4,258,797 +0.16(+0.64%)
Jul 17, 2012 25.02 25.36 24.71 25.33 3,738,103 +0.46(+1.84%)
Jul 16, 2012 24.48 25.06 24.27 24.88 4,491,386 +0.26(+1.05%)
Jul 13, 2012 24.16 24.94 24.14 24.62 4,401,758 +0.70(+2.93%)
Jul 12, 2012 23.64 24.13 23.20 23.92 4,518,446 -0.04(-0.15%)
Jul 11, 2012 24.41 24.45 23.70 23.95 4,602,695 -0.48(-1.95%)
Jul 10, 2012 24.88 25.07 24.25 24.43 4,349,036 -0.21(-0.83%)
Jul 09, 2012 25.18 25.32 24.49 24.63 4,947,938 -0.21(-0.83%)
Jul 06, 2012 25.23 25.43 24.61 24.84 3,971,684 -0.70(-2.74%)
Jul 05, 2012 25.24 25.71 25.04 25.54 4,518,678 +0.22(+0.88%)
Jul 03, 2012 24.71 25.41 24.71 25.32 2,273,924 +0.66(+2.67%)
Jul 02, 2012 24.50 25.27 24.36 24.66 5,243,216 +0.35(+1.44%)
Jun 29, 2012 24.17 24.39 23.87 24.31 6,333,814 +1.00(+4.27%)
Jun 28, 2012 23.11 23.46 22.89 23.31 5,336,583 -0.17(-0.72%)
Jun 27, 2012 24.01 24.01 23.20 23.48 5,259,589 -0.38(-1.59%)
Jun 26, 2012 23.63 24.10 23.43 23.86 2,985,656 +0.25(+1.05%)
Jun 25, 2012 23.52 23.72 23.25 23.61 3,546,450 -0.30(-1.26%)
Jun 22, 2012 24.07 24.07 23.29 23.92 6,721,887 +0.22(+0.92%)
Jun 21, 2012 25.01 25.10 23.64 23.70 7,069,049 -1.30(-5.21%)
Jun 20, 2012 25.04 25.35 24.77 25.00 4,248,987 -0.04(-0.14%)
Jun 19, 2012 24.60 25.30 24.51 25.04 4,735,012 +0.57(+2.34%)
Jun 18, 2012 23.40 24.56 23.23 24.46 6,076,230 +0.96(+4.08%)
Jun 15, 2012 22.91 23.63 22.74 23.50 5,417,787 +0.81(+3.56%)
Jun 14, 2012 22.74 22.92 22.38 22.70 4,741,009 -0.10(-0.45%)
Jun 13, 2012 22.61 23.15 22.50 22.80 4,816,893 -0.04(-0.16%)
Jun 12, 2012 22.64 23.00 22.45 22.83 3,701,011 +0.46(+2.08%)
Jun 11, 2012 23.38 23.44 22.33 22.37 2,921,357 -0.71(-3.06%)
Jun 08, 2012 22.79 23.17 22.32 23.08 4,109,715 +0.14(+0.61%)
Jun 07, 2012 23.76 24.20 22.83 22.94 7,207,473 -0.27(-1.14%)
Jun 06, 2012 23.00 23.50 22.81 23.20 6,707,313 +0.56(+2.45%)
Jun 05, 2012 21.98 22.71 21.81 22.65 6,919,115 +0.46(+2.07%)
Jun 04, 2012 22.51 22.51 21.71 22.19 4,927,708 -0.30(-1.34%)
Jun 01, 2012 22.47 23.06 22.36 22.49 8,546,499 -1.33(-5.58%)
May 31, 2012 23.86 23.94 23.18 23.82 7,667,907 +0.07(+0.28%)
May 30, 2012 24.04 24.16 23.49 23.75 4,091,518 -0.93(-3.77%)
May 29, 2012 24.20 24.79 24.10 24.68 6,482,310 +0.78(+3.26%)
May 25, 2012 23.62 24.05 23.45 23.90 3,478,229 +0.38(+1.62%)
May 24, 2012 23.72 24.01 23.15 23.52 5,312,255 +0.01(+0.03%)
May 23, 2012 23.49 23.60 22.85 23.52 6,081,666 -0.18(-0.76%)
May 22, 2012 23.80 23.98 23.52 23.70 9,286,226 +0.16(+0.67%)
May 21, 2012 22.39 23.64 22.36 23.54 4,936,108 +1.18(+5.29%)
May 18, 2012 22.36 22.95 22.20 22.36 7,090,380 +0.05(+0.22%)
May 17, 2012 23.48 23.49 22.30 22.31 9,160,161 -1.36(-5.76%)
May 16, 2012 24.31 24.47 23.43 23.67 7,554,646 -0.31(-1.31%)
May 15, 2012 23.82 24.22 23.73 23.99 6,472,438 +0.25(+1.07%)
May 14, 2012 23.90 23.92 23.44 23.73 8,417,426 -0.46(-1.90%)
May 11, 2012 24.14 24.59 24.07 24.19 6,391,973 -0.23(-0.94%)
May 10, 2012 24.67 24.68 24.01 24.42 11,081,152 +0.22(+0.90%)
May 09, 2012 23.37 24.92 23.16 24.21 12,716,311 +0.75(+3.22%)
May 08, 2012 23.49 23.57 22.74 23.45 9,407,354 -0.23(-0.97%)
May 07, 2012 23.70 24.15 23.60 23.68 8,786,575 -0.15(-0.63%)
May 04, 2012 24.75 25.06 23.69 23.83 13,028,751 -1.07(-4.29%)
May 03, 2012 26.11 26.12 24.80 24.90 7,407,712 -1.14(-4.38%)
May 02, 2012 25.82 26.17 25.43 26.04 5,265,462 +0.17(+0.65%)
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.