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, 2011 23.47 24.14 22.76 22.98 20,653,482 -0.06(-0.25%)
Feb 25, 2011 22.65 23.27 22.64 23.04 8,117,030 +0.89(+4.01%)
Feb 24, 2011 22.13 22.57 21.89 22.15 7,382,738 +0.04(+0.16%)
Feb 23, 2011 21.46 22.33 21.05 22.12 10,253,197 +0.48(+2.23%)
Feb 22, 2011 22.05 23.39 21.57 21.63 10,507,275 -1.27(-5.56%)
Feb 18, 2011 22.27 23.01 21.33 22.91 25,499,432 -0.39(-1.66%)
Feb 17, 2011 22.69 23.30 22.49 23.29 10,446,477 +0.63(+2.80%)
Feb 16, 2011 22.62 22.82 22.39 22.66 4,896,280 +0.04(+0.16%)
Feb 15, 2011 22.57 22.74 22.07 22.62 4,092,772 +0.05(+0.21%)
Feb 14, 2011 22.59 22.60 22.22 22.58 4,579,478 +0.20(+0.89%)
Feb 11, 2011 21.83 23.47 21.59 22.38 7,686,138 +0.19(+0.87%)
Feb 10, 2011 21.33 22.23 21.33 22.18 4,707,036 +0.55(+2.54%)
Feb 09, 2011 21.27 21.70 20.88 21.63 8,676,898 +0.22(+1.01%)
Feb 08, 2011 21.59 21.64 20.74 21.42 8,372,374 -0.02(-0.11%)
Feb 07, 2011 22.03 22.20 21.30 21.44 7,380,239 -0.39(-1.80%)
Feb 04, 2011 22.00 22.19 21.33 21.83 6,770,820 +0.03(+0.14%)
Feb 03, 2011 22.23 22.60 21.73 21.80 6,075,297 -0.26(-1.18%)
Feb 02, 2011 22.04 22.26 21.83 22.06 2,727,604 -0.18(-0.79%)
Feb 01, 2011 21.84 22.33 21.71 22.24 4,677,466 +0.54(+2.50%)
Jan 31, 2011 20.99 21.75 20.99 21.69 3,728,032 +0.65(+3.10%)
Jan 28, 2011 21.91 22.02 20.90 21.04 3,249,103 -0.81(-3.70%)
Jan 27, 2011 21.77 22.04 21.62 21.85 4,504,146 +0.12(+0.56%)
Jan 26, 2011 21.60 21.88 21.45 21.73 3,852,879 +0.18(+0.84%)
Jan 25, 2011 21.55 21.82 21.44 21.55 10,522,291 +0.03(+0.14%)
Jan 24, 2011 21.49 21.57 20.98 21.52 4,124,526 +0.36(+1.71%)
Jan 21, 2011 21.66 21.86 20.76 21.16 6,042,830 -0.22(-1.04%)
Jan 20, 2011 21.28 21.59 20.26 21.38 12,984,540 -0.14(-0.67%)
Jan 19, 2011 22.13 22.15 21.45 21.52 6,100,613 -0.51(-2.30%)
Jan 18, 2011 22.30 22.33 22.01 22.03 3,589,268 -0.07(-0.30%)
Jan 14, 2011 21.90 22.33 21.75 22.10 6,363,311 +0.13(+0.58%)
Jan 13, 2011 22.24 22.24 21.64 21.97 7,296,753 -0.21(-0.93%)
Jan 12, 2011 22.13 22.33 22.04 22.18 4,751,120 +0.16(+0.74%)
Jan 11, 2011 21.49 22.08 21.43 22.01 7,835,165 +0.74(+3.49%)
Jan 10, 2011 21.08 21.31 20.89 21.27 6,712,043 +0.37(+1.79%)
Jan 07, 2011 21.24 21.27 20.79 20.90 3,130,494 -0.21(-1.00%)
Jan 06, 2011 21.08 21.19 20.96 21.11 5,383,061 +0.07(+0.34%)
Jan 05, 2011 20.93 21.13 20.90 21.04 4,606,876 -0.01(-0.06%)
Jan 04, 2011 21.01 21.10 20.85 21.05 9,071,322 +0.19(+0.90%)
Jan 03, 2011 20.98 21.12 20.78 20.86 5,638,181 +0.10(+0.47%)
Dec 31, 2010 20.43 20.85 20.42 20.76 3,110,922 +0.39(+1.90%)
Dec 30, 2010 20.18 20.41 20.08 20.38 2,659,915 +0.22(+1.08%)
Dec 29, 2010 20.05 20.19 20.03 20.16 2,137,651 +0.07(+0.36%)
Dec 28, 2010 19.88 20.10 19.82 20.09 1,841,554 +0.19(+0.97%)
Dec 27, 2010 19.72 19.94 19.71 19.90 1,125,755 +0.02(+0.09%)
Dec 23, 2010 19.89 19.92 19.79 19.88 1,200,127 -0.01(-0.06%)
Dec 22, 2010 19.52 19.91 19.52 19.89 5,322,139 +0.24(+1.23%)
Dec 21, 2010 19.32 19.66 19.32 19.65 5,468,945 +0.27(+1.40%)
Dec 20, 2010 19.26 19.39 19.09 19.38 4,143,121 +0.14(+0.72%)
Dec 17, 2010 18.80 19.32 18.54 19.24 6,593,513 +0.40(+2.15%)
Dec 16, 2010 19.32 19.36 18.66 18.83 4,139,116 -0.33(-1.73%)
Dec 15, 2010 19.31 19.43 19.03 19.16 2,416,526 -0.14(-0.75%)
Dec 14, 2010 19.08 19.59 18.75 19.31 6,419,724 +0.08(+0.41%)
Dec 13, 2010 18.76 19.30 18.73 19.23 63,063,636 +0.46(+2.44%)
Dec 10, 2010 18.45 18.81 18.39 18.77 5,605,700 +0.30(+1.60%)
Dec 09, 2010 18.85 18.92 17.87 18.48 7,133,843 -0.15(-0.81%)
Dec 08, 2010 19.07 19.23 18.55 18.63 5,894,615 -0.45(-2.34%)
Dec 07, 2010 19.01 19.16 18.67 19.07 10,431,047 +0.31(+1.67%)
Dec 06, 2010 18.48 18.78 18.41 18.76 7,667,434 +0.34(+1.83%)
Dec 03, 2010 18.13 18.54 17.82 18.42 9,251,358 +0.02(+0.10%)
Dec 02, 2010 18.24 18.41 17.75 18.40 12,658,725 +0.37(+2.04%)
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.