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 (%)
Oct 29, 2021 78.19 80.29 77.06 78.09 5,149,996 -2.96(-3.65%)
Oct 28, 2021 79.74 81.28 79.74 81.05 2,014,264 +1.59(+2.00%)
Oct 27, 2021 81.91 81.63 79.43 79.46 2,607,304 -2.68(-3.27%)
Oct 26, 2021 82.51 82.14 2,156,840 +0.03(+0.03%)
Oct 25, 2021 82.69 83.21 81.96 82.12 1,502,750 +0.19(+0.23%)
Oct 22, 2021 81.80 82.74 81.47 81.93 1,645,859 +0.70(+0.86%)
Oct 21, 2021 83.18 83.52 80.37 81.24 2,451,934 -2.44(-2.92%)
Oct 20, 2021 83.11 84.20 82.57 83.68 1,601,881 +0.72(+0.86%)
Oct 19, 2021 83.36 83.36 82.51 82.96 1,399,590 +0.16(+0.19%)
Oct 18, 2021 82.09 83.36 81.78 82.80 1,306,946 -0.57(-0.69%)
Oct 15, 2021 83.58 84.36 82.92 83.37 1,724,300 +0.65(+0.78%)
Oct 14, 2021 81.82 83.09 81.21 82.72 1,845,125 +1.72(+2.13%)
Oct 13, 2021 81.97 81.97 79.55 81.00 1,595,322 -0.49(-0.60%)
Oct 12, 2021 82.03 82.35 81.09 81.49 1,573,420 -0.46(-0.56%)
Oct 11, 2021 83.41 83.87 81.70 81.95 1,591,542 -0.45(-0.55%)
Oct 08, 2021 82.49 83.26 81.71 82.40 1,676,719 -0.01(-0.01%)
Oct 07, 2021 81.83 83.76 81.61 82.41 2,414,640 +1.84(+2.29%)
Oct 06, 2021 79.87 80.74 78.80 80.57 2,670,186 -0.81(-0.99%)
Oct 05, 2021 80.34 82.09 79.80 81.38 2,157,710 +1.73(+2.18%)
Oct 04, 2021 81.21 81.70 79.15 79.65 2,212,782 -0.98(-1.21%)
Oct 01, 2021 78.92 81.12 78.86 80.62 1,722,677 +1.67(+2.11%)
Sep 30, 2021 81.15 81.43 78.96 78.96 2,530,877 -1.69(-2.10%)
Sep 29, 2021 81.08 81.92 80.36 80.65 2,090,895 -0.42(-0.52%)
Sep 28, 2021 81.50 82.83 80.86 81.07 2,436,416 +0.24(+0.29%)
Sep 27, 2021 78.95 81.56 78.93 80.83 2,069,311 +2.51(+3.20%)
Sep 24, 2021 78.27 78.92 77.44 78.32 1,436,949 -0.20(-0.26%)
Sep 23, 2021 77.38 79.54 77.09 78.53 2,764,586 +1.78(+2.31%)
Sep 22, 2021 76.52 77.71 76.52 76.75 1,839,392 +1.12(+1.48%)
Sep 21, 2021 76.38 76.72 74.97 75.63 2,157,540 -0.02(-0.02%)
Sep 20, 2021 75.31 76.18 74.21 75.65 3,145,806 -1.88(-2.42%)
Sep 17, 2021 78.24 78.69 77.05 77.53 5,475,189 -1.45(-1.83%)
Sep 16, 2021 79.40 79.75 78.45 78.97 2,155,830 -0.77(-0.97%)
Sep 15, 2021 79.27 79.81 78.58 79.75 3,391,191 +0.81(+1.02%)
Sep 14, 2021 80.59 80.59 78.68 78.94 3,422,951 -0.50(-0.62%)
Sep 13, 2021 79.17 79.75 78.35 79.44 2,351,976 +1.30(+1.67%)
Sep 10, 2021 77.71 78.72 77.30 78.13 3,308,198 +1.08(+1.40%)
Sep 09, 2021 77.01 78.72 76.75 77.05 4,649,735 -0.72(-0.92%)
Sep 08, 2021 80.87 80.87 77.48 77.77 4,089,059 -1.85(-2.32%)
Sep 07, 2021 79.97 80.67 79.19 79.62 2,913,134 -0.92(-1.14%)
Sep 03, 2021 81.90 82.31 80.28 80.54 3,453,979 -1.31(-1.60%)
Sep 02, 2021 82.40 82.95 81.64 81.85 2,961,181 -0.43(-0.52%)
Sep 01, 2021 84.68 85.01 82.19 82.28 3,342,650 -2.15(-2.54%)
Aug 31, 2021 85.30 85.57 84.26 84.42 3,037,580 -1.34(-1.56%)
Aug 30, 2021 86.57 86.64 85.24 85.76 2,299,036 -0.79(-0.91%)
Aug 27, 2021 84.74 87.08 84.73 86.55 1,376,562 +2.37(+2.82%)
Aug 26, 2021 85.69 85.97 83.99 84.18 2,071,382 -1.49(-1.74%)
Aug 25, 2021 84.90 85.79 83.89 85.67 2,360,072 +0.39(+0.46%)
Aug 24, 2021 83.88 86.01 83.88 85.28 1,957,421 +2.05(+2.47%)
Aug 23, 2021 82.66 83.86 82.24 83.22 1,359,761 +1.52(+1.86%)
Aug 20, 2021 80.69 82.03 80.55 81.70 1,564,740 +0.78(+0.97%)
Aug 19, 2021 81.98 82.40 80.26 80.92 2,121,530 -2.48(-2.97%)
Aug 18, 2021 84.05 85.09 83.11 83.40 1,381,993 -1.27(-1.50%)
Aug 17, 2021 85.00 85.22 83.17 84.67 1,349,925 -1.36(-1.59%)
Aug 16, 2021 86.81 86.81 84.25 86.03 2,015,402 -1.37(-1.57%)
Aug 13, 2021 87.22 87.59 86.23 87.41 1,184,751 +0.06(+0.07%)
Aug 12, 2021 88.33 88.46 86.05 87.35 1,570,784 -0.78(-0.89%)
Aug 11, 2021 86.50 88.30 85.87 88.13 1,751,096 +1.90(+2.20%)
Aug 10, 2021 83.07 86.71 83.04 86.23 2,108,932 +3.34(+4.03%)
Aug 09, 2021 82.47 83.11 81.89 82.89 2,013,705 +0.16(+0.19%)
Aug 06, 2021 81.83 83.19 81.83 82.73 1,279,883 +2.31(+2.88%)
Aug 05, 2021 81.26 81.97 80.29 80.42 1,432,350 -0.27(-0.34%)
Aug 04, 2021 82.49 83.61 80.65 80.69 1,544,033 -2.66(-3.19%)
Aug 03, 2021 82.52 83.39 80.20 83.36 1,482,146 +1.08(+1.31%)
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.