Skip to main content

LyondellBasell Industries (NY: LYB )

100.10 -0.81 (-0.80%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 100.62 101.01 100.22 100.91 1,280,358 +0.97(+0.97%)
May 16, 2024 100.00 100.50 99.69 99.94 1,248,008 -0.33(-0.33%)
May 15, 2024 101.82 101.94 99.94 100.27 1,174,545 -1.25(-1.23%)
May 14, 2024 101.43 101.94 101.21 101.52 1,166,260 +0.20(+0.20%)
May 13, 2024 101.58 102.09 101.12 101.32 975,826 -0.05(-0.05%)
May 10, 2024 102.13 102.44 101.07 101.37 1,447,048 -0.26(-0.26%)
May 09, 2024 102.22 103.02 101.40 101.63 1,941,358 -0.55(-0.54%)
May 08, 2024 100.89 107.02 100.49 102.18 3,123,181 +0.73(+0.72%)
May 07, 2024 100.11 102.61 99.57 101.45 2,684,565 +1.71(+1.71%)
May 06, 2024 100.00 100.49 99.25 99.74 1,621,008 +0.62(+0.63%)
May 03, 2024 99.09 99.77 98.90 99.12 1,506,979 +0.34(+0.34%)
May 02, 2024 99.89 100.50 98.49 98.78 1,597,517 -0.74(-0.74%)
May 01, 2024 100.30 100.77 99.01 99.52 1,935,706 -0.45(-0.45%)
Apr 30, 2024 101.08 101.42 99.86 99.97 2,443,630 -1.73(-1.70%)
Apr 29, 2024 102.55 102.82 100.94 101.70 2,104,049 -0.43(-0.42%)
Apr 26, 2024 101.33 102.55 100.75 102.13 2,651,865 +2.45(+2.46%)
Apr 25, 2024 100.69 101.00 99.19 99.68 1,717,973 -1.10(-1.09%)
Apr 24, 2024 100.04 100.81 99.75 100.78 1,127,517 +0.23(+0.23%)
Apr 23, 2024 99.73 100.96 99.62 100.55 1,093,910 -0.04(-0.04%)
Apr 22, 2024 100.53 101.13 99.64 100.59 1,513,203 -0.15(-0.15%)
Apr 19, 2024 99.69 100.82 99.17 100.74 2,027,309 +1.34(+1.35%)
Apr 18, 2024 100.57 100.57 98.90 99.40 1,954,618 -0.30(-0.30%)
Apr 17, 2024 99.82 100.28 99.14 99.70 1,730,021 +0.55(+0.55%)
Apr 16, 2024 100.06 100.09 98.70 99.15 1,371,807 -1.31(-1.30%)
Apr 15, 2024 102.16 102.63 99.62 100.46 1,240,514 -1.07(-1.05%)
Apr 12, 2024 102.59 103.35 101.22 101.53 1,427,839 -1.38(-1.34%)
Apr 11, 2024 103.50 103.79 102.62 102.91 1,071,060 -0.62(-0.60%)
Apr 10, 2024 103.70 104.86 102.91 103.53 1,425,460 -1.23(-1.17%)
Apr 09, 2024 104.47 105.49 104.10 104.76 956,418 +0.93(+0.90%)
Apr 08, 2024 104.93 105.27 103.67 103.83 1,764,255 -0.95(-0.91%)
Apr 05, 2024 104.66 105.03 103.63 104.78 1,081,620 +0.38(+0.36%)
Apr 04, 2024 106.54 106.69 104.00 104.40 1,626,783 -1.46(-1.38%)
Apr 03, 2024 104.80 106.14 104.80 105.86 2,178,290 +1.68(+1.61%)
Apr 02, 2024 103.75 104.35 102.89 104.18 2,108,548 +2.11(+2.07%)
Apr 01, 2024 102.08 102.25 101.15 102.07 1,319,030 -0.21(-0.21%)
Mar 28, 2024 103.04 102.53 102.13 102.28 1,962,099 -0.67(-0.65%)
Mar 27, 2024 101.82 102.98 101.54 102.95 2,273,728 +1.81(+1.79%)
Mar 26, 2024 101.94 101.96 100.71 101.14 2,552,367 +0.65(+0.65%)
Mar 25, 2024 101.05 101.31 100.28 100.49 1,400,018 -0.49(-0.49%)
Mar 22, 2024 101.37 101.85 100.63 100.98 1,230,591 -0.27(-0.27%)
Mar 21, 2024 102.74 102.74 100.92 101.25 1,461,982 -1.04(-1.02%)
Mar 20, 2024 99.20 102.49 99.00 102.29 2,946,648 +2.46(+2.46%)
Mar 19, 2024 99.98 100.00 99.14 99.83 2,395,122 -0.02(-0.02%)
Mar 18, 2024 100.37 101.14 99.78 99.85 1,934,060 -0.06(-0.06%)
Mar 15, 2024 99.50 101.26 99.50 99.91 7,150,267 -0.09(-0.09%)
Mar 14, 2024 100.72 101.35 99.31 100.00 2,677,477 -1.71(-1.68%)
Mar 13, 2024 101.22 102.53 101.22 101.71 2,721,207 +1.18(+1.17%)
Mar 12, 2024 100.76 101.28 100.52 100.53 2,600,471 -0.13(-0.13%)
Mar 11, 2024 98.91 101.66 98.86 100.66 2,709,055 +1.72(+1.74%)
Mar 08, 2024 99.15 99.69 98.80 98.94 1,797,526 -0.08(-0.08%)
Mar 07, 2024 100.82 101.18 99.01 99.02 2,121,087 -0.89(-0.89%)
Mar 06, 2024 101.45 102.83 99.77 99.91 3,119,717 -1.57(-1.55%)
Mar 05, 2024 101.01 102.35 101.01 101.48 1,834,262 -0.18(-0.18%)
Mar 04, 2024 100.00 102.92 99.62 101.66 3,839,864 +2.21(+2.22%)
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.