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, 2022 71.16 72.86 70.62 70.66 3,412,888 -1.42(-1.97%)
Oct 28, 2022 70.54 73.65 69.96 72.08 5,584,956 -4.18(-5.48%)
Oct 27, 2022 76.33 77.40 75.98 76.26 2,310,328 +0.27(+0.35%)
Oct 26, 2022 76.37 76.75 75.22 75.99 2,925,364 +0.30(+0.39%)
Oct 25, 2022 74.68 76.00 74.18 75.70 2,133,257 +0.56(+0.75%)
Oct 24, 2022 76.08 76.36 74.66 75.13 2,289,450 -0.80(-1.06%)
Oct 21, 2022 73.39 76.15 73.24 75.94 2,469,852 +2.88(+3.95%)
Oct 20, 2022 73.24 75.34 72.74 73.05 2,419,812 +0.04(+0.05%)
Oct 19, 2022 74.16 74.86 72.83 73.02 1,876,855 -1.13(-1.52%)
Oct 18, 2022 74.13 74.98 73.04 74.14 1,936,258 +1.76(+2.43%)
Oct 17, 2022 73.11 74.05 72.18 72.39 2,629,093 +0.48(+0.67%)
Oct 14, 2022 74.50 74.54 71.59 71.91 1,960,120 -2.03(-2.75%)
Oct 13, 2022 69.96 74.45 69.54 73.94 2,383,126 +2.56(+3.59%)
Oct 12, 2022 71.72 71.99 71.07 71.38 1,692,934 -0.45(-0.63%)
Oct 11, 2022 71.78 72.80 71.09 71.83 2,090,711 -0.73(-1.01%)
Oct 10, 2022 73.08 73.95 72.18 72.56 1,827,028 -0.10(-0.14%)
Oct 07, 2022 73.38 74.09 72.13 72.67 2,250,044 -1.39(-1.87%)
Oct 06, 2022 74.01 75.10 73.74 74.05 2,760,117 -0.71(-0.95%)
Oct 05, 2022 73.70 75.42 73.24 74.76 2,888,475 -0.17(-0.22%)
Oct 04, 2022 73.15 75.18 73.15 74.93 2,927,980 +2.63(+3.64%)
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.