Skip to main content

LyondellBasell Industries (NY: LYB )

102.28 -0.67 (-0.65%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 77.04 77.78 76.19 76.71 2,791,546 -0.57(-0.74%)
Aug 30, 2022 79.05 79.25 76.81 77.29 2,456,844 -2.05(-2.59%)
Aug 29, 2022 78.56 80.11 78.01 79.34 1,978,475 -0.95(-1.19%)
Aug 26, 2022 83.13 83.25 80.13 80.29 1,512,137 -2.46(-2.97%)
Aug 25, 2022 81.21 82.77 81.12 82.75 1,479,375 +2.25(+2.80%)
Aug 24, 2022 81.82 82.04 80.28 80.50 2,000,678 -1.79(-2.17%)
Aug 23, 2022 80.66 82.69 80.61 82.28 2,059,700 +1.97(+2.45%)
Aug 22, 2022 79.97 80.60 79.27 80.31 2,113,025 -1.10(-1.36%)
Aug 19, 2022 82.65 82.92 81.19 81.42 1,817,108 -1.73(-2.08%)
Aug 18, 2022 82.55 83.51 82.12 83.15 1,837,338 +1.23(+1.50%)
Aug 17, 2022 82.37 82.67 81.56 81.92 1,448,439 -1.45(-1.74%)
Aug 16, 2022 82.78 83.71 82.48 83.37 1,825,206 +0.78(+0.95%)
Aug 15, 2022 82.64 82.74 81.38 82.58 2,343,894 -1.63(-1.94%)
Aug 12, 2022 83.26 84.24 82.92 84.22 1,452,961 +0.84(+1.01%)
Aug 11, 2022 82.16 84.39 82.15 83.38 1,758,588 +2.20(+2.71%)
Aug 10, 2022 81.09 81.98 80.63 81.18 1,347,042 +1.59(+1.99%)
Aug 09, 2022 78.59 79.60 78.34 79.59 1,470,353 +1.15(+1.47%)
Aug 08, 2022 78.77 79.54 78.36 78.44 1,995,296 +0.36(+0.46%)
Aug 05, 2022 77.55 78.77 77.44 78.09 1,862,367 +0.10(+0.13%)
Aug 04, 2022 77.98 78.75 77.30 77.99 2,716,870 -0.14(-0.18%)
Aug 03, 2022 78.99 79.05 77.85 78.12 2,495,339 +0.16(+0.21%)
Aug 02, 2022 78.82 79.48 77.31 77.96 2,812,358 -1.35(-1.70%)
Aug 01, 2022 80.27 80.72 77.75 79.31 3,121,940 -1.98(-2.44%)
Jul 29, 2022 82.09 82.30 79.07 81.29 3,189,535 +0.51(+0.63%)
Jul 28, 2022 81.53 81.53 79.91 80.78 3,549,506 +0.15(+0.18%)
Jul 27, 2022 79.67 81.05 79.20 80.63 4,418,328 +1.11(+1.40%)
Jul 26, 2022 79.51 80.29 79.21 79.52 2,649,133 -0.32(-0.40%)
Jul 25, 2022 79.47 80.19 78.87 79.84 2,455,939 +0.67(+0.84%)
Jul 22, 2022 79.70 80.31 78.64 79.17 2,260,056 -0.20(-0.25%)
Jul 21, 2022 79.79 80.59 77.98 79.37 3,026,416 -1.81(-2.22%)
Jul 20, 2022 80.73 81.47 80.34 81.18 2,057,423 -0.32(-0.39%)
Jul 19, 2022 79.75 82.57 79.58 81.50 1,834,055 +2.67(+3.39%)
Jul 18, 2022 79.04 80.33 78.44 78.83 2,076,926 +1.53(+1.98%)
Jul 15, 2022 77.88 78.64 76.17 77.29 1,495,942 +1.04(+1.36%)
Jul 14, 2022 75.51 76.35 74.92 76.25 1,797,205 -0.89(-1.16%)
Jul 13, 2022 77.18 77.95 76.46 77.15 2,451,057 -1.23(-1.57%)
Jul 12, 2022 78.44 80.27 78.15 78.38 1,980,059 -0.57(-0.72%)
Jul 11, 2022 78.67 80.21 78.46 78.95 2,015,365 -0.85(-1.06%)
Jul 08, 2022 81.58 81.74 79.62 79.79 1,736,601 -1.15(-1.42%)
Jul 07, 2022 79.98 82.00 79.98 80.94 2,475,092 +2.47(+3.15%)
Jul 06, 2022 77.11 78.66 75.94 78.47 3,122,082 +0.84(+1.08%)
Jul 05, 2022 77.82 78.46 75.79 77.63 2,678,335 -2.33(-2.91%)
Jul 01, 2022 78.74 80.32 76.88 79.96 2,475,794 +0.18(+0.23%)
Jun 30, 2022 78.57 80.92 78.34 79.78 2,162,491 -0.36(-0.46%)
Jun 29, 2022 80.92 81.18 78.64 80.14 2,043,585 -0.51(-0.63%)
Jun 28, 2022 81.09 82.56 80.10 80.65 2,183,432 +0.18(+0.23%)
Jun 27, 2022 80.72 82.01 80.17 80.47 2,635,580 -0.93(-1.14%)
Jun 24, 2022 77.88 81.82 77.88 81.40 3,910,375 +4.32(+5.61%)
Jun 23, 2022 79.54 79.83 76.16 77.08 2,709,725 -2.76(-3.46%)
Jun 22, 2022 79.90 80.33 78.74 79.84 3,076,546 -3.35(-4.02%)
Jun 21, 2022 84.74 85.22 83.00 83.19 2,110,743 +1.34(+1.64%)
Jun 17, 2022 83.63 83.91 80.69 81.85 4,416,622 -1.36(-1.63%)
Jun 16, 2022 85.06 85.28 82.14 83.20 2,527,053 -4.49(-5.12%)
Jun 15, 2022 89.58 90.59 86.60 87.69 2,446,188 -1.22(-1.37%)
Jun 14, 2022 88.97 90.16 87.51 88.91 3,431,705 -0.10(-0.11%)
Jun 13, 2022 92.00 92.00 88.44 89.02 2,771,992 -4.54(-4.86%)
Jun 10, 2022 96.54 97.13 93.44 93.56 2,335,271 -5.15(-5.22%)
Jun 09, 2022 99.58 100.53 98.65 98.71 2,134,249 -1.61(-1.60%)
Jun 08, 2022 101.64 102.00 100.17 100.32 1,976,043 -2.12(-2.07%)
Jun 07, 2022 100.22 102.64 98.55 102.43 3,943,143 +2.25(+2.25%)
Jun 06, 2022 98.67 100.41 97.40 100.18 3,142,496 +2.22(+2.26%)
Jun 03, 2022 98.88 99.66 97.33 97.96 2,736,344 -1.33(-1.34%)
Jun 02, 2022 98.73 99.60 97.74 99.29 3,860,109 +0.81(+0.82%)
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.