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 (%)
Feb 28, 2018 77.83 77.89 76.39 76.43 3,152,713 -1.02(-1.31%)
Feb 27, 2018 78.04 78.34 77.11 77.44 2,909,070 -0.60(-0.77%)
Feb 26, 2018 78.99 79.08 77.41 78.04 3,496,459 -0.77(-0.98%)
Feb 23, 2018 78.74 79.20 77.90 78.81 2,147,499 +0.54(+0.69%)
Feb 22, 2018 78.27 2,136,238 +1.23(+1.60%)
Feb 21, 2018 76.74 78.57 76.52 77.04 2,809,362 +0.35(+0.46%)
Feb 20, 2018 76.27 77.36 75.86 76.69 3,248,172 -0.01(-0.02%)
Feb 16, 2018 76.70 76.70 76.70 0 -0.96(-1.24%)
Feb 15, 2018 80.01 80.76 78.15 77.66 4,415,480 -1.43(-1.81%)
Feb 14, 2018 76.77 79.55 76.44 79.10 2,488,610 +1.67(+2.15%)
Feb 13, 2018 77.24 78.10 76.30 77.43 2,622,192 -0.04(-0.05%)
Feb 12, 2018 76.43 78.19 76.37 77.47 3,201,051 +1.91(+2.53%)
Feb 09, 2018 75.67 76.15 72.61 75.56 4,462,912 +0.85(+1.13%)
Feb 08, 2018 77.75 78.08 74.54 74.71 3,596,007 -3.16(-4.06%)
Feb 07, 2018 79.89 80.43 77.83 77.88 4,466,979 -2.51(-3.12%)
Feb 06, 2018 74.92 80.76 74.86 80.38 5,652,642 +2.65(+3.41%)
Feb 05, 2018 78.91 79.55 75.88 77.73 4,400,239 -1.48(-1.87%)
Feb 02, 2018 83.02 83.02 78.76 79.22 5,982,040 -3.81(-4.58%)
Feb 01, 2018 84.11 84.56 82.55 83.02 4,834,590 -1.61(-1.90%)
Jan 31, 2018 84.21 84.99 83.93 84.63 4,550,497 +0.70(+0.83%)
Jan 30, 2018 84.68 85.55 83.60 83.93 4,699,760 -1.45(-1.70%)
Jan 29, 2018 85.89 86.12 85.23 85.39 1,739,173 -0.41(-0.48%)
Jan 26, 2018 85.66 86.00 84.87 85.80 3,054,547 +0.53(+0.62%)
Jan 25, 2018 84.46 85.42 84.46 85.27 2,244,365 +1.27(+1.51%)
Jan 24, 2018 84.17 85.05 83.64 84.00 2,336,788 +0.36(+0.43%)
Jan 23, 2018 83.70 84.08 83.09 83.64 2,094,793 -0.36(-0.43%)
Jan 22, 2018 84.03 84.53 83.71 84.00 2,928,015 -0.69(-0.82%)
Jan 19, 2018 82.90 84.74 82.73 84.69 4,055,339 +2.14(+2.59%)
Jan 18, 2018 82.11 82.85 81.57 82.55 3,183,695 +0.01(+0.01%)
Jan 17, 2018 82.11 82.66 81.72 82.54 2,412,872 +0.70(+0.85%)
Jan 16, 2018 83.31 83.43 81.29 81.84 2,259,702 -1.26(-1.52%)
Jan 12, 2018 83.11 83.11 83.11 0 -0.01(-0.02%)
Jan 11, 2018 82.27 83.29 81.31 83.12 2,679,087 +1.89(+2.32%)
Jan 10, 2018 81.24 1,750,155 -0.08(-0.10%)
Jan 09, 2018 80.74 82.16 80.66 81.32 2,537,762 +0.73(+0.91%)
Jan 08, 2018 80.79 80.79 79.83 80.59 1,816,998 -0.18(-0.23%)
Jan 05, 2018 79.98 80.83 79.33 80.77 1,532,119 +1.11(+1.39%)
Jan 04, 2018 79.66 80.11 78.96 79.66 2,309,464 +0.38(+0.48%)
Jan 03, 2018 78.97 79.39 78.18 79.28 2,035,238 +0.02(+0.03%)
Jan 02, 2018 78.43 79.28 78.21 79.26 1,596,913 +1.35(+1.73%)
Dec 29, 2017 77.91 77.91 77.91 0 -0.59(-0.76%)
Dec 28, 2017 77.95 78.57 77.79 78.50 1,499,033 +0.80(+1.03%)
Dec 27, 2017 77.64 77.77 77.40 77.71 958,732 +0.07(+0.09%)
Dec 26, 2017 77.85 77.85 77.34 77.64 654,509 -0.04(-0.05%)
Dec 22, 2017 77.36 77.85 77.28 77.67 1,702,122 -0.21(-0.27%)
Dec 21, 2017 77.58 78.35 77.15 77.88 2,379,521 +0.25(+0.33%)
Dec 20, 2017 77.37 78.72 77.17 77.63 2,570,365 +0.69(+0.89%)
Dec 19, 2017 77.31 77.68 76.88 76.94 2,874,492 -0.43(-0.56%)
Dec 18, 2017 75.93 77.73 75.57 77.37 3,513,514 +2.49(+3.33%)
Dec 15, 2017 75.19 74.24 74.88 5,155,260 +0.42(+0.57%)
Dec 14, 2017 76.07 76.25 74.25 74.46 3,370,360 -1.46(-1.93%)
Dec 13, 2017 75.75 75.99 75.17 75.92 3,487,758 +0.36(+0.48%)
Dec 12, 2017 75.56 76.36 75.42 75.56 3,518,229 -0.37(-0.48%)
Dec 11, 2017 75.80 76.31 75.64 75.93 2,071,486 +0.26(+0.35%)
Dec 08, 2017 75.66 76.01 75.30 75.66 2,436,598 +0.44(+0.59%)
Dec 07, 2017 74.12 75.27 73.99 75.22 2,272,107 +1.29(+1.74%)
Dec 06, 2017 74.26 73.86 73.93 2,976,504 +0.08(+0.11%)
Dec 05, 2017 73.35 74.82 73.22 73.86 3,074,188 +0.54(+0.74%)
Dec 04, 2017 73.07 74.22 73.06 73.31 3,035,495 +0.43(+0.59%)
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.