Skip to main content

LyondellBasell Industries (NY: LYB )

102.39 -0.56 (-0.54%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 20.99 20.99 19.83 19.84 8,502,772 -0.99(-4.75%)
Oct 28, 2011 20.68 21.44 20.12 20.83 9,882,734 +0.55(+2.71%)
Oct 27, 2011 19.86 20.58 19.64 20.28 8,350,342 +1.12(+5.83%)
Oct 26, 2011 18.84 19.39 18.17 19.17 9,235,709 +0.61(+3.29%)
Oct 25, 2011 19.53 19.59 18.49 18.56 6,571,336 -0.97(-4.95%)
Oct 24, 2011 18.78 19.54 18.70 19.52 7,734,322 +0.79(+4.22%)
Oct 21, 2011 16.54 18.88 17.51 18.73 20,886,856 +2.19(+13.25%)
Oct 20, 2011 16.23 16.58 15.76 16.54 5,765,623 +0.28(+1.71%)
Oct 19, 2011 16.90 16.93 16.19 16.26 9,216,067 -0.82(-4.81%)
Oct 18, 2011 16.93 17.28 16.51 17.08 7,626,705 +0.03(+0.18%)
Oct 17, 2011 17.49 17.66 16.84 17.05 5,201,026 -0.58(-3.29%)
Oct 14, 2011 17.40 17.99 17.28 17.63 7,409,978 +0.69(+4.06%)
Oct 13, 2011 17.08 17.23 16.61 16.95 3,626,766 -0.39(-2.23%)
Oct 12, 2011 17.07 17.80 16.88 17.33 7,417,590 +0.39(+2.32%)
Oct 11, 2011 16.26 17.26 16.06 16.94 5,797,794 +0.48(+2.94%)
Oct 10, 2011 16.45 16.99 16.05 16.46 5,642,387 +0.44(+2.75%)
Oct 07, 2011 16.73 16.84 15.96 16.02 7,323,947 -0.53(-3.18%)
Oct 06, 2011 16.21 16.68 16.21 16.54 10,427,027 +0.79(+4.98%)
Oct 05, 2011 15.63 16.02 15.41 15.76 12,418,770 +0.13(+0.81%)
Oct 04, 2011 14.34 15.72 13.83 15.63 11,705,930 +1.07(+7.39%)
Oct 03, 2011 14.89 15.42 14.38 14.55 11,322,047 -0.20(-1.35%)
Sep 30, 2011 15.52 15.60 14.74 14.75 13,840,780 -1.34(-8.33%)
Sep 29, 2011 17.27 17.40 15.73 16.09 8,555,207 -0.68(-4.03%)
Sep 28, 2011 17.83 17.92 16.70 16.77 6,435,670 -1.10(-6.15%)
Sep 27, 2011 18.15 18.91 17.78 17.87 10,843,428 +0.36(+2.03%)
Sep 26, 2011 17.39 17.63 16.79 17.51 9,715,121 +0.32(+1.86%)
Sep 23, 2011 16.78 17.83 16.55 17.19 4,307,553 +0.40(+2.37%)
Sep 22, 2011 16.34 17.14 15.45 16.79 10,733,093 -0.65(-3.74%)
Sep 21, 2011 18.99 18.99 17.43 17.45 9,859,754 -1.73(-9.04%)
Sep 20, 2011 20.00 20.24 19.13 19.18 4,830,024 -0.70(-3.52%)
Sep 19, 2011 19.82 20.07 19.30 19.88 4,644,771 -0.65(-3.18%)
Sep 16, 2011 20.28 20.55 19.81 20.53 3,550,919 +0.19(+0.92%)
Sep 15, 2011 20.36 20.67 19.90 20.35 3,250,061 +0.24(+1.20%)
Sep 14, 2011 19.71 20.40 19.10 20.10 3,605,752 +0.47(+2.40%)
Sep 13, 2011 19.17 19.69 18.97 19.63 2,836,107 +0.66(+3.47%)
Sep 12, 2011 18.36 19.03 18.27 18.97 6,539,362 +0.14(+0.74%)
Sep 09, 2011 19.78 19.82 18.62 18.84 6,135,451 -1.30(-6.48%)
Sep 08, 2011 20.19 20.53 19.87 20.14 3,426,825 -0.36(-1.74%)
Sep 07, 2011 19.78 20.67 19.76 20.50 3,692,136 +1.11(+5.73%)
Sep 06, 2011 18.51 19.42 18.48 19.39 8,040,685 -0.01(-0.03%)
Sep 02, 2011 19.72 19.74 18.93 19.39 3,201,442 -1.09(-5.34%)
Sep 01, 2011 20.88 20.94 20.32 20.48 5,609,489 -0.44(-2.11%)
Aug 31, 2011 20.76 21.17 20.57 20.93 7,184,375 +0.36(+1.73%)
Aug 30, 2011 20.64 20.83 20.35 20.57 6,447,825 -0.38(-1.82%)
Aug 29, 2011 19.80 20.98 19.66 20.95 7,758,234 +1.72(+8.92%)
Aug 26, 2011 18.14 19.37 17.99 19.23 5,480,921 +0.86(+4.70%)
Aug 25, 2011 18.74 18.90 18.07 18.37 6,025,916 -0.22(-1.20%)
Aug 24, 2011 17.95 18.64 17.86 18.59 5,947,800 +0.57(+3.15%)
Aug 23, 2011 17.56 18.30 17.19 18.03 7,988,670 +0.66(+3.83%)
Aug 22, 2011 17.64 18.38 17.05 17.36 9,040,416 +0.47(+2.75%)
Aug 19, 2011 17.31 17.82 16.86 16.90 8,393,596 -0.65(-3.68%)
Aug 18, 2011 18.48 18.70 17.41 17.54 12,499,573 -1.73(-8.96%)
Aug 17, 2011 19.89 20.16 18.94 19.27 8,112,812 -0.43(-2.18%)
Aug 16, 2011 20.22 20.25 19.37 19.70 6,453,147 -0.80(-3.89%)
Aug 15, 2011 20.63 21.15 20.22 20.50 7,398,411 +0.02(+0.12%)
Aug 12, 2011 20.59 20.86 19.93 20.47 8,345,964 -0.07(-0.35%)
Aug 11, 2011 18.93 20.98 18.88 20.54 10,006,798 +1.75(+9.28%)
Aug 10, 2011 18.64 19.61 18.30 18.80 11,519,215 -0.43(-2.23%)
Aug 09, 2011 19.02 19.23 17.57 19.23 20,567,786 +2.04(+11.84%)
Aug 08, 2011 19.02 19.67 16.02 17.19 23,604,538 -2.80(-14.01%)
Aug 05, 2011 20.67 21.23 18.23 20.00 15,422,942 -0.24(-1.19%)
Aug 04, 2011 22.10 22.10 19.50 20.24 20,672,572 -2.28(-10.14%)
Aug 03, 2011 22.71 22.97 21.17 22.52 17,533,890 -0.06(-0.27%)
Aug 02, 2011 24.16 24.20 22.56 22.58 9,304,237 -1.78(-7.29%)
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.