Skip to main content

LyondellBasell Industries (NY: LYB )

75.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 75.00 76.20 74.33 75.28 2,772,812 +0.47(+0.63%)
Sep 29, 2022 74.43 74.94 73.24 74.81 2,725,717 -0.69(-0.91%)
Sep 28, 2022 73.60 75.83 73.44 75.50 2,617,485 +2.22(+3.03%)
Sep 27, 2022 73.29 73.87 72.36 73.28 3,111,106 +1.08(+1.50%)
Sep 26, 2022 72.46 73.81 71.61 72.20 2,961,101 -0.88(-1.20%)
Sep 23, 2022 73.73 74.15 71.46 73.08 2,755,058 -2.03(-2.70%)
Sep 22, 2022 76.27 76.73 75.08 75.11 2,697,440 -0.59(-0.78%)
Sep 21, 2022 77.90 78.21 75.67 75.70 2,866,318 -1.66(-2.15%)
Sep 20, 2022 76.83 77.73 76.51 77.36 2,883,380 -0.67(-0.86%)
Sep 19, 2022 75.81 78.29 75.65 78.03 2,516,480 +0.88(+1.14%)
Sep 16, 2022 77.61 77.86 75.90 77.15 5,703,829 -1.54(-1.96%)
Sep 15, 2022 78.55 79.71 78.08 78.69 3,039,504 -0.31(-0.39%)
Sep 14, 2022 80.90 81.06 78.21 79.00 3,821,366 -2.06(-2.54%)
Sep 13, 2022 82.37 83.69 80.68 81.06 2,551,754 -4.25(-4.98%)
Sep 12, 2022 85.46 86.45 84.96 85.31 1,594,461 +1.18(+1.40%)
Sep 09, 2022 84.07 84.41 83.35 84.13 1,436,495 +1.63(+1.98%)
Sep 08, 2022 80.80 82.58 80.42 82.50 1,583,412 +1.00(+1.23%)
Sep 07, 2022 80.00 81.74 79.34 81.50 2,463,201 +0.93(+1.15%)
Sep 06, 2022 81.98 82.22 80.10 80.57 3,220,962 -0.21(-0.26%)
Sep 02, 2022 82.45 82.97 80.35 80.78 3,643,199 -1.08(-1.32%)
Sep 01, 2022 82.17 82.42 80.74 81.86 2,334,736 -1.14(-1.37%)
Aug 31, 2022 83.35 84.16 82.44 83.00 2,580,105 -0.62(-0.74%)
Aug 30, 2022 85.53 85.75 83.11 83.62 2,270,754 -2.22(-2.59%)
Aug 29, 2022 85.00 86.67 84.40 85.84 1,828,619 -1.03(-1.19%)
Aug 26, 2022 89.94 90.07 86.70 86.87 1,397,603 -3.85(-4.24%)
Aug 25, 2022 89.03 90.74 88.93 90.72 1,349,387 +2.47(+2.80%)
Aug 24, 2022 89.70 89.94 88.01 88.25 1,824,884 -1.96(-2.17%)
Aug 23, 2022 88.43 90.66 88.37 90.21 1,878,720 +2.16(+2.45%)
Aug 22, 2022 87.67 88.36 86.91 88.05 1,927,360 -1.21(-1.36%)
Aug 19, 2022 90.61 90.91 89.01 89.26 1,657,444 -1.90(-2.08%)
Aug 18, 2022 90.50 91.56 90.03 91.16 1,675,897 +1.35(+1.50%)
Aug 17, 2022 90.30 90.63 89.42 89.81 1,321,169 -1.59(-1.74%)
Aug 16, 2022 90.75 91.77 90.43 91.40 1,664,831 +0.86(+0.95%)
Aug 15, 2022 90.60 90.71 89.22 90.54 2,137,943 -1.79(-1.94%)
Aug 12, 2022 91.28 92.36 90.91 92.33 1,325,294 +0.92(+1.01%)
Aug 11, 2022 90.07 92.52 90.06 91.41 1,604,066 +2.41(+2.71%)
Aug 10, 2022 88.90 89.88 88.40 89.00 1,228,682 +1.74(+1.99%)
Aug 09, 2022 86.16 87.27 85.89 87.26 1,341,158 +1.26(+1.47%)
Aug 08, 2022 86.36 87.20 85.91 86.00 1,819,975 +0.39(+0.46%)
Aug 05, 2022 85.02 86.36 84.90 85.61 1,698,726 +0.11(+0.13%)
Aug 04, 2022 85.49 86.34 84.75 85.50 2,478,147 -0.15(-0.18%)
Aug 03, 2022 86.60 86.67 85.35 85.65 2,276,081 +0.18(+0.21%)
Aug 02, 2022 86.41 87.14 84.76 85.47 2,565,244 -1.48(-1.70%)
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.