Skip to main content

LyondellBasell Industries (NY: LYB )

102.61 -0.34 (-0.33%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 88.09 88.44 87.35 87.94 2,210,161 -0.35(-0.40%)
Oct 30, 2023 89.00 89.20 86.47 88.29 1,888,478 +0.16(+0.18%)
Oct 27, 2023 88.29 89.01 86.21 88.14 2,481,625 +0.57(+0.65%)
Oct 26, 2023 87.39 88.15 87.13 87.57 2,020,654 +0.60(+0.69%)
Oct 25, 2023 88.87 89.22 86.86 86.97 1,616,389 -2.46(-2.75%)
Oct 24, 2023 88.47 90.20 88.21 89.42 1,969,667 +1.56(+1.77%)
Oct 23, 2023 89.21 89.78 87.83 87.86 1,356,855 -1.84(-2.05%)
Oct 20, 2023 90.31 90.48 89.57 89.71 1,374,357 -0.68(-0.75%)
Oct 19, 2023 90.63 91.59 90.09 90.39 1,087,571 -0.74(-0.81%)
Oct 18, 2023 91.62 92.36 90.94 91.13 1,387,353 -1.21(-1.31%)
Oct 17, 2023 90.23 92.61 90.23 92.34 1,051,107 +1.31(+1.43%)
Oct 16, 2023 91.21 91.68 90.41 91.03 1,071,783 +0.71(+0.79%)
Oct 13, 2023 90.66 91.65 89.95 90.32 1,293,667 +0.26(+0.29%)
Oct 12, 2023 91.82 91.93 89.16 90.06 1,209,530 -1.10(-1.21%)
Oct 11, 2023 91.34 91.98 90.12 91.16 1,691,561 -0.41(-0.45%)
Oct 10, 2023 91.17 92.29 90.99 91.57 1,574,232 +0.98(+1.09%)
Oct 09, 2023 88.46 90.63 88.46 90.58 1,644,856 +2.30(+2.61%)
Oct 06, 2023 88.32 89.26 87.23 88.28 2,004,969 -0.10(-0.11%)
Oct 05, 2023 90.57 91.18 88.18 88.38 2,578,009 -2.74(-3.01%)
Oct 04, 2023 92.95 93.16 89.82 91.12 2,070,314 -0.28(-0.31%)
Oct 03, 2023 90.64 92.54 90.64 91.40 1,539,277 +0.33(+0.36%)
Oct 02, 2023 91.97 92.28 89.91 91.07 2,155,579 -1.22(-1.32%)
Sep 29, 2023 92.88 93.13 91.74 92.29 1,726,822 +0.16(+0.17%)
Sep 28, 2023 92.27 93.07 91.72 92.13 2,043,824 -0.42(-0.45%)
Sep 27, 2023 91.95 92.77 91.26 92.55 1,420,325 +1.31(+1.43%)
Sep 26, 2023 91.87 92.82 91.05 91.25 1,958,916 -1.60(-1.72%)
Sep 25, 2023 92.66 92.98 92.41 92.84 1,744,611 +0.40(+0.43%)
Sep 22, 2023 93.33 94.01 91.90 92.44 2,300,857 -0.61(-0.66%)
Sep 21, 2023 94.26 94.58 92.86 93.06 2,462,811 -1.50(-1.59%)
Sep 20, 2023 95.74 96.89 94.53 94.56 1,508,978 -0.86(-0.90%)
Sep 19, 2023 98.49 98.62 94.33 95.42 3,055,181 -2.55(-2.61%)
Sep 18, 2023 97.58 98.62 97.19 97.97 2,272,420 +0.48(+0.49%)
Sep 15, 2023 98.22 98.36 97.05 97.49 3,714,418 -0.63(-0.65%)
Sep 14, 2023 97.58 98.35 97.02 98.13 2,233,037 +1.80(+1.87%)
Sep 13, 2023 97.73 98.16 95.64 96.32 2,627,707 -1.31(-1.34%)
Sep 12, 2023 97.35 98.44 97.03 97.63 1,320,825 -0.14(-0.14%)
Sep 11, 2023 98.24 99.45 97.57 97.77 2,074,117 +0.92(+0.95%)
Sep 08, 2023 96.54 98.47 96.54 96.85 2,230,132 +0.53(+0.55%)
Sep 07, 2023 96.66 97.02 94.66 96.32 3,143,717 -0.81(-0.83%)
Sep 06, 2023 96.07 97.58 96.02 97.13 2,075,822 +0.93(+0.96%)
Sep 05, 2023 97.96 98.31 96.10 96.21 2,577,086 -2.19(-2.23%)
Sep 01, 2023 97.21 98.81 96.91 98.40 2,336,242 +2.14(+2.23%)
Aug 31, 2023 96.63 97.02 96.04 96.25 3,543,784 -0.15(-0.15%)
Aug 30, 2023 96.21 96.71 96.07 96.40 1,320,644 +0.13(+0.13%)
Aug 29, 2023 94.92 96.35 94.53 96.27 1,418,909 +1.41(+1.49%)
Aug 28, 2023 94.41 95.59 94.31 94.86 1,842,236 +0.81(+0.86%)
Aug 25, 2023 94.29 94.59 93.11 94.05 2,361,404 +0.47(+0.50%)
Aug 24, 2023 92.82 94.21 92.72 93.58 1,863,770 +0.50(+0.54%)
Aug 23, 2023 94.11 94.11 91.96 93.08 1,988,446 -1.05(-1.11%)
Aug 22, 2023 94.50 94.93 93.16 94.13 2,016,792 -0.06(-0.06%)
Aug 21, 2023 93.97 94.59 93.59 94.19 1,731,293 +0.50(+0.53%)
Aug 18, 2023 92.66 93.73 92.60 93.69 1,799,565 +0.43(+0.46%)
Aug 17, 2023 93.15 94.64 92.76 93.26 1,512,977 +0.82(+0.88%)
Aug 16, 2023 92.16 93.28 91.79 92.44 1,305,249 -0.26(-0.28%)
Aug 15, 2023 94.43 95.37 92.56 92.70 1,721,214 -2.80(-2.93%)
Aug 14, 2023 95.03 95.83 94.64 95.50 1,527,782 +0.11(+0.11%)
Aug 11, 2023 96.52 96.61 95.17 95.39 2,351,991 -1.48(-1.53%)
Aug 10, 2023 96.10 97.04 95.99 96.87 2,458,591 +1.31(+1.37%)
Aug 09, 2023 95.24 96.72 95.19 95.57 2,763,246 +0.89(+0.93%)
Aug 08, 2023 93.07 95.02 92.59 94.68 1,591,387 +0.07(+0.07%)
Aug 07, 2023 92.48 94.86 92.46 94.61 1,834,386 +2.54(+2.76%)
Aug 04, 2023 91.55 93.47 90.97 92.07 2,472,360 -0.69(-0.75%)
Aug 03, 2023 92.54 93.80 91.92 92.77 1,837,618 +0.11(+0.11%)
Aug 02, 2023 92.89 93.66 92.35 92.66 1,603,773 -1.39(-1.47%)
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.