Skip to main content

LyondellBasell Industries (NY: LYB )

102.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 90.15 90.97 89.63 89.98 2,883,784 +0.17(+0.19%)
Feb 27, 2023 91.34 91.76 89.60 89.81 2,008,874 -0.82(-0.91%)
Feb 24, 2023 88.79 90.79 87.79 90.63 2,161,721 +1.91(+2.16%)
Feb 23, 2023 89.54 89.83 87.60 88.72 1,323,003 -0.22(-0.25%)
Feb 22, 2023 89.34 89.94 88.64 88.94 1,360,358 -0.05(-0.05%)
Feb 21, 2023 91.06 91.07 88.46 88.99 2,121,360 -2.23(-2.45%)
Feb 17, 2023 91.89 91.98 90.81 91.22 2,351,284 -1.34(-1.45%)
Feb 16, 2023 92.83 93.62 91.94 92.56 1,465,738 -1.27(-1.36%)
Feb 15, 2023 92.93 94.01 92.40 93.84 1,317,912 -0.02(-0.02%)
Feb 14, 2023 94.19 94.63 93.02 93.86 1,431,117 -0.82(-0.87%)
Feb 13, 2023 93.28 94.95 92.94 94.68 1,950,634 +1.44(+1.55%)
Feb 10, 2023 92.19 93.33 91.92 93.24 1,467,698 +0.78(+0.84%)
Feb 09, 2023 93.49 94.28 91.96 92.46 2,015,899 -0.25(-0.27%)
Feb 08, 2023 93.28 94.25 92.53 92.71 2,262,724 -1.36(-1.44%)
Feb 07, 2023 93.02 94.45 92.48 94.07 2,302,393 +1.47(+1.59%)
Feb 06, 2023 92.08 92.83 90.49 92.60 2,411,546 +0.60(+0.65%)
Feb 03, 2023 90.69 93.12 89.55 92.00 3,936,948 +1.68(+1.86%)
Feb 02, 2023 91.04 91.75 89.60 90.32 2,705,231 -0.76(-0.83%)
Feb 01, 2023 90.29 91.84 89.32 91.08 1,775,525 +0.45(+0.50%)
Jan 31, 2023 89.34 90.73 89.13 90.63 1,978,533 +2.09(+2.36%)
Jan 30, 2023 88.69 89.84 88.30 88.54 1,392,125 -1.02(-1.14%)
Jan 27, 2023 88.43 90.23 88.13 89.56 1,763,933 +0.65(+0.73%)
Jan 26, 2023 85.99 89.00 85.35 88.92 1,792,968 +1.77(+2.03%)
Jan 25, 2023 85.98 87.20 85.64 87.15 1,467,142 +0.22(+0.25%)
Jan 24, 2023 86.22 87.16 85.72 86.93 1,666,374 -0.19(-0.22%)
Jan 23, 2023 86.83 87.76 86.47 87.12 1,605,301 +0.60(+0.69%)
Jan 20, 2023 84.53 86.90 84.41 86.52 2,192,516 +1.88(+2.23%)
Jan 19, 2023 84.36 85.05 83.11 84.63 1,558,413 -0.50(-0.58%)
Jan 18, 2023 86.85 87.52 85.04 85.13 1,547,172 -0.72(-0.84%)
Jan 17, 2023 87.08 87.26 85.53 85.85 2,083,485 -2.01(-2.28%)
Jan 13, 2023 86.70 88.05 86.66 87.86 1,384,324 +0.06(+0.06%)
Jan 12, 2023 87.44 88.68 86.37 87.80 1,482,813 +0.83(+0.96%)
Jan 11, 2023 87.19 87.83 85.50 86.97 2,122,954 +1.03(+1.20%)
Jan 10, 2023 85.95 86.18 84.54 85.94 4,581,901 +0.32(+0.37%)
Jan 09, 2023 84.97 86.77 84.33 85.62 2,757,084 +1.16(+1.38%)
Jan 06, 2023 82.47 84.75 82.42 84.45 4,208,953 +2.97(+3.65%)
Jan 05, 2023 79.54 81.54 79.15 81.48 1,660,254 +0.97(+1.20%)
Jan 04, 2023 79.22 81.24 79.19 80.52 2,107,873 +1.79(+2.27%)
Jan 03, 2023 78.02 78.92 77.63 78.73 1,704,300 +0.90(+1.16%)
Dec 30, 2022 77.21 78.07 77.05 77.83 1,030,778 +0.12(+0.16%)
Dec 29, 2022 77.34 78.35 77.00 77.71 895,843 +0.75(+0.97%)
Dec 28, 2022 78.35 78.58 76.69 76.96 996,836 -1.55(-1.97%)
Dec 27, 2022 78.07 78.67 77.86 78.50 945,740 +0.58(+0.75%)
Dec 23, 2022 76.53 77.94 76.21 77.92 920,893 +1.55(+2.03%)
Dec 22, 2022 76.56 76.83 74.69 76.38 1,092,642 -0.77(-1.00%)
Dec 21, 2022 76.48 77.50 76.27 77.14 1,095,711 +1.45(+1.92%)
Dec 20, 2022 75.72 76.61 75.25 75.69 1,240,853 +0.42(+0.56%)
Dec 19, 2022 76.03 76.69 74.24 75.27 1,689,747 -0.26(-0.35%)
Dec 16, 2022 75.01 75.87 74.28 75.53 3,842,692 -0.09(-0.12%)
Dec 15, 2022 77.13 77.75 75.38 75.63 2,195,430 -2.81(-3.59%)
Dec 14, 2022 78.40 79.60 78.12 78.44 1,538,472 -0.41(-0.52%)
Dec 13, 2022 80.24 80.71 78.33 78.85 1,367,612 +1.09(+1.40%)
Dec 12, 2022 76.33 77.82 75.65 77.76 1,261,336 +1.41(+1.84%)
Dec 09, 2022 76.42 77.54 76.32 76.36 1,045,002 -0.11(-0.15%)
Dec 08, 2022 77.32 77.95 75.97 76.47 1,542,299 -0.08(-0.11%)
Dec 07, 2022 76.69 77.33 76.29 76.55 1,660,565 -0.59(-0.77%)
Dec 06, 2022 78.24 79.09 76.27 77.14 1,858,084 -1.10(-1.40%)
Dec 05, 2022 79.34 79.68 77.96 78.24 1,570,146 -1.34(-1.68%)
Dec 02, 2022 79.04 79.79 79.04 79.58 2,342,456 +0.24(+0.31%)
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.